[{"t":1713931200,"o":66590,"h":67120,"l":66590,"c":67040},{"t":1713934800,"o":67105,"h":67120,"l":66720,"c":66815},{"t":1713938400,"o":66710,"h":66860,"l":66560,"c":66825},{"t":1713942000,"o":66830,"h":66955,"l":66585,"c":66640},{"t":1713945600,"o":66635,"h":66730,"l":66490,"c":66530},{"t":1713949200,"o":66545,"h":66545,"l":66270,"c":66340},{"t":1713952800,"o":66185,"h":66435,"l":66180,"c":66430},{"t":1713956400,"o":66365,"h":66540,"l":66345,"c":66495},{"t":1713960000,"o":66525,"h":66705,"l":66305,"c":66305},{"t":1713963600,"o":66285,"h":66285,"l":65730,"c":66045},{"t":1713967200,"o":65985,"h":66160,"l":64700,"c":65130},{"t":1713970800,"o":65110,"h":65110,"l":64390,"c":64550},{"t":1713974400,"o":64475,"h":64815,"l":64235,"c":64720},{"t":1713978000,"o":64770,"h":65055,"l":64690,"c":64845},{"t":1713981600,"o":64840,"h":64855,"l":64025,"c":64060},{"t":1713985200,"o":64035,"h":64410,"l":63660,"c":63850},{"t":1713988800,"o":63850,"h":64115,"l":63435,"c":63940},{"t":1713996000,"o":64240,"h":64320,"l":63940,"c":63960},{"t":1713999600,"o":63885,"h":64265,"l":63735,"c":64170},{"t":1714003200,"o":64160,"h":64650,"l":64160,"c":64520},{"t":1714006800,"o":64510,"h":64585,"l":64050,"c":64055},{"t":1714010400,"o":63925,"h":64250,"l":63840,"c":64215},{"t":1714014000,"o":64275,"h":64375,"l":64055,"c":64285},{"t":1714017600,"o":64285,"h":64285,"l":63955,"c":64245},{"t":1714021200,"o":64205,"h":64310,"l":63995,"c":64255},{"t":1714024800,"o":64130,"h":64335,"l":64130,"c":64190},{"t":1714028400,"o":64260,"h":64340,"l":63815,"c":63950},{"t":1714032000,"o":63965,"h":64135,"l":63705,"c":63910},{"t":1714035600,"o":63950,"h":64135,"l":63765,"c":63795},{"t":1714039200,"o":63550,"h":63790,"l":63285,"c":63365},{"t":1714042800,"o":63440,"h":63955,"l":63385,"c":63810},{"t":1714046400,"o":63800,"h":64200,"l":63265,"c":63420},{"t":1714050000,"o":63430,"h":63545,"l":62770,"c":63400},{"t":1714053600,"o":63450,"h":63900,"l":63215,"c":63380},{"t":1714057200,"o":63385,"h":64200,"l":63260,"c":64110},{"t":1714060800,"o":64140,"h":64520,"l":63995,"c":64460},{"t":1714064400,"o":64495,"h":64870,"l":64425,"c":64750},{"t":1714068000,"o":64755,"h":65000,"l":64500,"c":64755},{"t":1714071600,"o":64755,"h":64815,"l":64565,"c":64755},{"t":1714075200,"o":64740,"h":65015,"l":64530,"c":64830},{"t":1714082400,"o":64740,"h":64760,"l":64645,"c":64690},{"t":1714086000,"o":64615,"h":64700,"l":64435,"c":64440},{"t":1714089600,"o":64435,"h":64435,"l":64245,"c":64250},{"t":1714093200,"o":64360,"h":64640,"l":63970,"c":64465},{"t":1714096800,"o":64490,"h":64595,"l":64335,"c":64485},{"t":1714100400,"o":64400,"h":64420,"l":64400,"c":64420},{"t":1714104000,"o":64240,"h":64385,"l":64240,"c":64385},{"t":1714107600,"o":64020,"h":64580,"l":64020,"c":64580},{"t":1714111200,"o":64565,"h":64565,"l":64245,"c":64245},{"t":1714114800,"o":64295,"h":64520,"l":64270,"c":64270},{"t":1714118400,"o":64220,"h":65050,"l":64220,"c":64375},{"t":1714122000,"o":64470,"h":65140,"l":64395,"c":65000},{"t":1714125600,"o":65105,"h":65175,"l":64090,"c":64700},{"t":1714129200,"o":64740,"h":64870,"l":64100,"c":64780},{"t":1714132800,"o":64785,"h":65125,"l":63980,"c":64670},{"t":1714136400,"o":64650,"h":65205,"l":63645,"c":64535},{"t":1714140000,"o":65125,"h":65395,"l":64235,"c":64305},{"t":1714143600,"o":64370,"h":64545,"l":63775,"c":63960},{"t":1714147200,"o":63920,"h":64330,"l":63775,"c":64260},{"t":1714150800,"o":64240,"h":64625,"l":64055,"c":64495},{"t":1714154400,"o":64475,"h":64705,"l":64450,"c":64570},{"t":1714158000,"o":64565,"h":64640,"l":64170,"c":64190},{"t":1714161600,"o":64225,"h":64605,"l":64190,"c":64530},{"t":1714341600,"o":64620,"h":64620,"l":63380,"c":63645},{"t":1714345200,"o":63555,"h":63555,"l":63205,"c":63535},{"t":1714348800,"o":63440,"h":63725,"l":63415,"c":63660},{"t":1714352400,"o":63670,"h":63805,"l":63530,"c":63670},{"t":1714356000,"o":63750,"h":63750,"l":62995,"c":63140},{"t":1714359600,"o":63040,"h":63175,"l":62875,"c":63000},{"t":1714363200,"o":62625,"h":62965,"l":62535,"c":62850},{"t":1714366800,"o":62855,"h":62865,"l":62360,"c":62745},{"t":1714370400,"o":62790,"h":62790,"l":62210,"c":62445},{"t":1714374000,"o":62460,"h":62680,"l":62190,"c":62665},{"t":1714377600,"o":62595,"h":62715,"l":62490,"c":62685},{"t":1714381200,"o":62675,"h":62980,"l":62575,"c":62825},{"t":1714384800,"o":62800,"h":62980,"l":62670,"c":62700},{"t":1714388400,"o":62665,"h":62735,"l":62490,"c":62585},{"t":1714392000,"o":62560,"h":63030,"l":62340,"c":62980},{"t":1714395600,"o":63000,"h":63070,"l":62135,"c":62350},{"t":1714399200,"o":62390,"h":63540,"l":62245,"c":63395},{"t":1714402800,"o":63395,"h":63640,"l":63270,"c":63530},{"t":1714406400,"o":63570,"h":63655,"l":63240,"c":63300},{"t":1714410000,"o":63285,"h":63715,"l":63285,"c":63520},{"t":1714413600,"o":63520,"h":63545,"l":63170,"c":63330},{"t":1714417200,"o":63330,"h":63495,"l":62945,"c":63470},{"t":1714420800,"o":63470,"h":63650,"l":63330,"c":63390},{"t":1714428000,"o":63645,"h":64400,"l":63590,"c":64375},{"t":1714431600,"o":64340,"h":64755,"l":64340,"c":64430},{"t":1714435200,"o":64405,"h":65335,"l":64290,"c":65105},{"t":1714438800,"o":65190,"h":65190,"l":64110,"c":64140},{"t":1714442400,"o":64115,"h":64350,"l":63600,"c":64215},{"t":1714446000,"o":64205,"h":64225,"l":63960,"c":64105},{"t":1714449600,"o":64105,"h":64110,"l":63775,"c":63785},{"t":1714453200,"o":63845,"h":63950,"l":63540,"c":63690},{"t":1714456800,"o":63725,"h":63890,"l":63705,"c":63805},{"t":1714460400,"o":63820,"h":63835,"l":63465,"c":63515},{"t":1714464000,"o":63515,"h":63565,"l":62155,"c":62255},{"t":1714467600,"o":62300,"h":62415,"l":61755,"c":61950},{"t":1714471200,"o":61945,"h":62060,"l":61760,"c":62035},{"t":1714474800,"o":62030,"h":62035,"l":61350,"c":61510},{"t":1714478400,"o":61475,"h":61685,"l":61095,"c":61575},{"t":1714482000,"o":61500,"h":61680,"l":61115,"c":61130},{"t":1714485600,"o":61150,"h":61900,"l":60875,"c":61660},{"t":1714489200,"o":61630,"h":61810,"l":60890,"c":61155},{"t":1714492800,"o":61080,"h":61240,"l":60500,"c":60710},{"t":1714496400,"o":60650,"h":60830,"l":60350,"c":60670},{"t":1714500000,"o":60665,"h":60865,"l":60260,"c":60700},{"t":1714503600,"o":60690,"h":60800,"l":59300,"c":59370},{"t":1714507200,"o":59390,"h":60300,"l":59370,"c":60085},{"t":1714514400,"o":60345,"h":61150,"l":60305,"c":60665},{"t":1714518000,"o":60680,"h":61065,"l":60555,"c":60820},{"t":1714521600,"o":60825,"h":60980,"l":60280,"c":60415},{"t":1714525200,"o":60445,"h":60610,"l":60035,"c":60380},{"t":1714528800,"o":60330,"h":60330,"l":59785,"c":60170},{"t":1714532400,"o":60165,"h":60530,"l":60110,"c":60530},{"t":1714536000,"o":60530,"h":60625,"l":60460,"c":60590},{"t":1714539600,"o":60540,"h":60555,"l":60225,"c":60310},{"t":1714543200,"o":60345,"h":60345,"l":59780,"c":59790},{"t":1714546800,"o":59840,"h":59840,"l":57355,"c":57795},{"t":1714550400,"o":57540,"h":57760,"l":56935,"c":57450},{"t":1714554000,"o":57440,"h":57980,"l":57350,"c":57470},{"t":1714557600,"o":57265,"h":58090,"l":57220,"c":58060},{"t":1714561200,"o":58115,"h":58245,"l":57775,"c":58220},{"t":1714564800,"o":58200,"h":58620,"l":58055,"c":58350},{"t":1714568400,"o":58355,"h":58390,"l":57560,"c":57615},{"t":1714572000,"o":57645,"h":57900,"l":57435,"c":57790},{"t":1714575600,"o":57815,"h":57815,"l":56930,"c":57145},{"t":1714579200,"o":57110,"h":57705,"l":57010,"c":57295},{"t":1714582800,"o":57245,"h":58020,"l":56910,"c":57845},{"t":1714586400,"o":57805,"h":59850,"l":57655,"c":59280},{"t":1714590000,"o":59315,"h":59605,"l":57195,"c":57220},{"t":1714593600,"o":57220,"h":57840,"l":57045,"c":57670},{"t":1714600800,"o":58340,"h":58390,"l":58110,"c":58155},{"t":1714604400,"o":58100,"h":58805,"l":58065,"c":58605},{"t":1714608000,"o":58580,"h":58850,"l":57930,"c":58100},{"t":1714611600,"o":58080,"h":58170,"l":57265,"c":57460},{"t":1714615200,"o":57480,"h":57975,"l":57480,"c":57840},{"t":1714618800,"o":57845,"h":58085,"l":57810,"c":57920},{"t":1714622400,"o":57865,"h":58075,"l":57710,"c":57750},{"t":1714626000,"o":57745,"h":57875,"l":57610,"c":57815},{"t":1714629600,"o":57845,"h":58095,"l":57790,"c":58045},{"t":1714633200,"o":58025,"h":58350,"l":58025,"c":58035},{"t":1714636800,"o":58060,"h":58320,"l":57995,"c":58165},{"t":1714640400,"o":58175,"h":58265,"l":58025,"c":58180},{"t":1714644000,"o":58100,"h":58300,"l":57990,"c":58160},{"t":1714647600,"o":58220,"h":59040,"l":58220,"c":58900},{"t":1714651200,"o":58815,"h":59500,"l":58815,"c":59005},{"t":1714654800,"o":59020,"h":59245,"l":58650,"c":58895},{"t":1714658400,"o":58865,"h":59740,"l":58670,"c":59480},{"t":1714662000,"o":59465,"h":59940,"l":59425,"c":59735},{"t":1714665600,"o":59735,"h":59775,"l":59405,"c":59490},{"t":1714669200,"o":59500,"h":59745,"l":59390,"c":59665},{"t":1714672800,"o":59655,"h":60040,"l":59440,"c":59895},{"t":1714676400,"o":59780,"h":59870,"l":59450,"c":59835},{"t":1714680000,"o":59830,"h":60070,"l":59185,"c":59280},{"t":1714687200,"o":59565,"h":59935,"l":59555,"c":59830},{"t":1714690800,"o":59795,"h":59885,"l":59540,"c":59550},{"t":1714694400,"o":59520,"h":59595,"l":59305,"c":59525},{"t":1714698000,"o":59655,"h":59950,"l":59655,"c":59860},{"t":1714701600,"o":59795,"h":60475,"l":59795,"c":60025},{"t":1714705200,"o":60125,"h":60535,"l":60110,"c":60250},{"t":1714708800,"o":60250,"h":60360,"l":60070,"c":60080},{"t":1714712400,"o":60065,"h":60155,"l":60000,"c":60030},{"t":1714716000,"o":60035,"h":60105,"l":59725,"c":59750},{"t":1714719600,"o":59725,"h":59915,"l":59555,"c":59690},{"t":1714723200,"o":59670,"h":59845,"l":59610,"c":59755},{"t":1714726800,"o":59755,"h":60005,"l":59755,"c":59970},{"t":1714730400,"o":59845,"h":59845,"l":59265,"c":59445},{"t":1714734000,"o":59455,"h":59800,"l":59270,"c":59800},{"t":1714737600,"o":59650,"h":61285,"l":59405,"c":61125},{"t":1714741200,"o":61125,"h":62295,"l":61010,"c":62240},{"t":1714744800,"o":62255,"h":62655,"l":61880,"c":62105},{"t":1714748400,"o":62085,"h":62305,"l":61830,"c":62180},{"t":1714752000,"o":62215,"h":62735,"l":62040,"c":62175},{"t":1714755600,"o":62175,"h":62495,"l":62045,"c":62340},{"t":1714759200,"o":62350,"h":62500,"l":62215,"c":62315},{"t":1714762800,"o":62280,"h":62645,"l":62050,"c":62585},{"t":1714766400,"o":62565,"h":63660,"l":62445,"c":63365},{"t":1714946400,"o":64185,"h":64370,"l":64180,"c":64370},{"t":1714950000,"o":64390,"h":64720,"l":64310,"c":64440},{"t":1714953600,"o":64515,"h":64830,"l":64515,"c":64710},{"t":1714957200,"o":64760,"h":64980,"l":64570,"c":64630},{"t":1714960800,"o":64575,"h":64710,"l":64305,"c":64305},{"t":1714964400,"o":64365,"h":64370,"l":64120,"c":64250},{"t":1714968000,"o":64235,"h":64650,"l":64235,"c":64650},{"t":1714971600,"o":64560,"h":64800,"l":64530,"c":64665},{"t":1714975200,"o":64625,"h":64965,"l":64600,"c":64760},{"t":1714978800,"o":64750,"h":65065,"l":64685,"c":65065},{"t":1714982400,"o":65045,"h":66015,"l":64985,"c":65650},{"t":1714986000,"o":65670,"h":65875,"l":65610,"c":65665},{"t":1714989600,"o":65695,"h":65790,"l":64315,"c":64550},{"t":1714993200,"o":64545,"h":64865,"l":64545,"c":64740},{"t":1714996800,"o":64770,"h":64850,"l":63795,"c":64020},{"t":1715000400,"o":64000,"h":64445,"l":63895,"c":64290},{"t":1715004000,"o":64300,"h":64685,"l":63630,"c":63640},{"t":1715007600,"o":63670,"h":64180,"l":63305,"c":64100},{"t":1715011200,"o":64015,"h":64185,"l":63455,"c":63555},{"t":1715014800,"o":63545,"h":63870,"l":63335,"c":63535},{"t":1715018400,"o":63565,"h":63885,"l":63320,"c":63765},{"t":1715022000,"o":63765,"h":63765,"l":63075,"c":63590},{"t":1715025600,"o":63585,"h":63815,"l":63430,"c":63685},{"t":1715032800,"o":63905,"h":63965,"l":63785,"c":63855},{"t":1715036400,"o":63845,"h":63860,"l":63460,"c":63525},{"t":1715040000,"o":63530,"h":64025,"l":63360,"c":63920},{"t":1715043600,"o":63870,"h":64330,"l":63870,"c":64250},{"t":1715047200,"o":64290,"h":64290,"l":63985,"c":64080},{"t":1715050800,"o":64035,"h":64035,"l":63200,"c":63640},{"t":1715054400,"o":63640,"h":63815,"l":63590,"c":63780},{"t":1715058000,"o":63770,"h":64060,"l":63685,"c":63925},{"t":1715061600,"o":64050,"h":64075,"l":63770,"c":64025},{"t":1715065200,"o":64005,"h":64230,"l":63970,"c":64090},{"t":1715068800,"o":64070,"h":64835,"l":64030,"c":64675},{"t":1715072400,"o":64670,"h":64835,"l":64570,"c":64610},{"t":1715076000,"o":64580,"h":64605,"l":64260,"c":64555},{"t":1715079600,"o":64515,"h":64550,"l":63785,"c":63860},{"t":1715083200,"o":63940,"h":64155,"l":63850,"c":64080},{"t":1715086800,"o":64060,"h":64165,"l":63455,"c":63585},{"t":1715090400,"o":63565,"h":64465,"l":63440,"c":64415},{"t":1715094000,"o":64440,"h":64785,"l":63965,"c":64135},{"t":1715097600,"o":64140,"h":64255,"l":63830,"c":64015},{"t":1715101200,"o":63990,"h":63990,"l":63630,"c":63735},{"t":1715104800,"o":63690,"h":63690,"l":63160,"c":63535},{"t":1715108400,"o":63550,"h":63635,"l":63255,"c":63420},{"t":1715112000,"o":63425,"h":63520,"l":63265,"c":63305},{"t":1715119200,"o":63305,"h":63445,"l":63110,"c":63250},{"t":1715122800,"o":63210,"h":63210,"l":62585,"c":62660},{"t":1715126400,"o":62625,"h":63000,"l":62420,"c":62955},{"t":1715130000,"o":62885,"h":63015,"l":62750,"c":62845},{"t":1715133600,"o":62860,"h":63175,"l":62845,"c":63095},{"t":1715137200,"o":63090,"h":63295,"l":62915,"c":63270},{"t":1715140800,"o":63270,"h":63310,"l":62675,"c":62920},{"t":1715144400,"o":62875,"h":63050,"l":62670,"c":62980},{"t":1715148000,"o":62855,"h":62870,"l":62440,"c":62825},{"t":1715151600,"o":62815,"h":62940,"l":62395,"c":62480},{"t":1715155200,"o":62470,"h":62735,"l":62380,"c":62705},{"t":1715158800,"o":62680,"h":62730,"l":62390,"c":62620},{"t":1715162400,"o":62620,"h":62830,"l":62590,"c":62775},{"t":1715166000,"o":62745,"h":62845,"l":62425,"c":62535},{"t":1715169600,"o":62525,"h":62755,"l":62375,"c":62520},{"t":1715173200,"o":62520,"h":62750,"l":62055,"c":62680},{"t":1715176800,"o":62735,"h":63195,"l":62480,"c":62920},{"t":1715180400,"o":62935,"h":62985,"l":62205,"c":62625},{"t":1715184000,"o":62620,"h":62820,"l":62285,"c":62810},{"t":1715187600,"o":62800,"h":63010,"l":62705,"c":62975},{"t":1715191200,"o":62970,"h":63110,"l":62805,"c":62830},{"t":1715194800,"o":62825,"h":62870,"l":62275,"c":62475},{"t":1715198400,"o":62470,"h":62520,"l":61725,"c":61840},{"t":1715205600,"o":62110,"h":62110,"l":61410,"c":61560},{"t":1715209200,"o":61510,"h":61525,"l":61140,"c":61420},{"t":1715212800,"o":61395,"h":61720,"l":61395,"c":61665},{"t":1715216400,"o":61640,"h":61870,"l":61615,"c":61870},{"t":1715220000,"o":61835,"h":61995,"l":61800,"c":61970},{"t":1715223600,"o":61935,"h":62125,"l":61705,"c":62045},{"t":1715227200,"o":62045,"h":62070,"l":61730,"c":61825},{"t":1715230800,"o":61810,"h":61950,"l":61770,"c":61865},{"t":1715234400,"o":62060,"h":62090,"l":61900,"c":61910},{"t":1715238000,"o":61900,"h":61935,"l":61380,"c":61480},{"t":1715241600,"o":61550,"h":61700,"l":61490,"c":61575},{"t":1715245200,"o":61575,"h":61625,"l":61165,"c":61525},{"t":1715248800,"o":61395,"h":61405,"l":61045,"c":61050},{"t":1715252400,"o":61145,"h":61445,"l":60875,"c":61325},{"t":1715256000,"o":61380,"h":61890,"l":61375,"c":61780},{"t":1715259600,"o":61800,"h":61800,"l":61125,"c":61460},{"t":1715263200,"o":61450,"h":61920,"l":61430,"c":61900},{"t":1715266800,"o":61875,"h":62670,"l":61810,"c":62525},{"t":1715270400,"o":62605,"h":63120,"l":62200,"c":62270},{"t":1715274000,"o":62215,"h":62580,"l":62115,"c":62325},{"t":1715277600,"o":62310,"h":62665,"l":62220,"c":62640},{"t":1715281200,"o":62635,"h":62935,"l":62540,"c":62820},{"t":1715284800,"o":62805,"h":63080,"l":62750,"c":62840},{"t":1715292000,"o":62980,"h":63805,"l":62910,"c":63670},{"t":1715295600,"o":63640,"h":63715,"l":63195,"c":63395},{"t":1715299200,"o":63400,"h":63415,"l":63085,"c":63180},{"t":1715302800,"o":63265,"h":63295,"l":62995,"c":63210},{"t":1715306400,"o":63185,"h":63380,"l":63110,"c":63200},{"t":1715310000,"o":63240,"h":63280,"l":63165,"c":63260},{"t":1715313600,"o":63260,"h":63350,"l":63205,"c":63280},{"t":1715317200,"o":63255,"h":63315,"l":63005,"c":63105},{"t":1715320800,"o":63170,"h":63630,"l":63155,"c":63560},{"t":1715324400,"o":63570,"h":63740,"l":63385,"c":63475},{"t":1715328000,"o":63485,"h":63540,"l":63255,"c":63365},{"t":1715331600,"o":63455,"h":63600,"l":63235,"c":63535},{"t":1715335200,"o":63280,"h":63400,"l":63240,"c":63395},{"t":1715338800,"o":63405,"h":63705,"l":63160,"c":63705},{"t":1715342400,"o":63700,"h":63890,"l":63355,"c":63400},{"t":1715346000,"o":63395,"h":63455,"l":63150,"c":63375},{"t":1715349600,"o":63315,"h":63450,"l":60985,"c":61315},{"t":1715353200,"o":61340,"h":61525,"l":60905,"c":61160},{"t":1715356800,"o":61085,"h":61495,"l":60475,"c":61330},{"t":1715360400,"o":61280,"h":61300,"l":60425,"c":60620},{"t":1715364000,"o":60525,"h":60960,"l":60450,"c":60915},{"t":1715367600,"o":60930,"h":61095,"l":60805,"c":60980},{"t":1715371200,"o":60975,"h":61230,"l":60715,"c":60830},{"t":1715551200,"o":61465,"h":61745,"l":61465,"c":61615},{"t":1715554800,"o":61605,"h":61835,"l":61600,"c":61795},{"t":1715558400,"o":61780,"h":62125,"l":61780,"c":61815},{"t":1715562000,"o":61820,"h":61875,"l":61535,"c":61725},{"t":1715565600,"o":61700,"h":61790,"l":61225,"c":61315},{"t":1715569200,"o":61335,"h":61380,"l":61045,"c":61380},{"t":1715572800,"o":61390,"h":61455,"l":61185,"c":61270},{"t":1715576400,"o":61235,"h":61330,"l":61120,"c":61120},{"t":1715580000,"o":61070,"h":61885,"l":61060,"c":61845},{"t":1715583600,"o":61870,"h":62865,"l":61810,"c":62720},{"t":1715587200,"o":62750,"h":63490,"l":62750,"c":63170},{"t":1715590800,"o":63185,"h":63745,"l":63185,"c":63495},{"t":1715594400,"o":63495,"h":63515,"l":62820,"c":63050},{"t":1715598000,"o":63095,"h":63155,"l":62945,"c":63100},{"t":1715601600,"o":63100,"h":63255,"l":62785,"c":63170},{"t":1715605200,"o":63200,"h":63390,"l":62890,"c":63110},{"t":1715608800,"o":63080,"h":63475,"l":63015,"c":63090},{"t":1715612400,"o":63075,"h":63565,"l":63030,"c":63365},{"t":1715616000,"o":63420,"h":63855,"l":63275,"c":63520},{"t":1715619600,"o":63525,"h":63525,"l":62915,"c":63140},{"t":1715623200,"o":63155,"h":63155,"l":62905,"c":63110},{"t":1715626800,"o":63145,"h":63595,"l":63115,"c":63540},{"t":1715630400,"o":63540,"h":63575,"l":63325,"c":63480},{"t":1715637600,"o":63295,"h":63300,"l":63075,"c":63125},{"t":1715641200,"o":63085,"h":63330,"l":63065,"c":63315},{"t":1715644800,"o":63290,"h":63485,"l":63120,"c":63240},{"t":1715648400,"o":63245,"h":63390,"l":62885,"c":62990},{"t":1715652000,"o":62960,"h":63030,"l":62795,"c":62860},{"t":1715655600,"o":62820,"h":62935,"l":62740,"c":62775},{"t":1715659200,"o":62775,"h":62895,"l":62735,"c":62805},{"t":1715662800,"o":62815,"h":63065,"l":62750,"c":62970},{"t":1715666400,"o":62955,"h":62970,"l":61640,"c":62300},{"t":1715670000,"o":62335,"h":62385,"l":62125,"c":62310},{"t":1715673600,"o":62215,"h":62215,"l":61995,"c":62155},{"t":1715677200,"o":62205,"h":62220,"l":62035,"c":62035},{"t":1715680800,"o":62035,"h":62035,"l":61805,"c":62035},{"t":1715684400,"o":61995,"h":62160,"l":61965,"c":62145},{"t":1715688000,"o":62110,"h":62400,"l":61400,"c":61835},{"t":1715691600,"o":61855,"h":62365,"l":61740,"c":61970},{"t":1715695200,"o":61975,"h":62560,"l":61375,"c":62040},{"t":1715698800,"o":62045,"h":62245,"l":61880,"c":62010},{"t":1715702400,"o":62025,"h":62080,"l":61450,"c":61655},{"t":1715706000,"o":61600,"h":61755,"l":61350,"c":61500},{"t":1715709600,"o":61500,"h":61685,"l":61415,"c":61625},{"t":1715713200,"o":61665,"h":61895,"l":61600,"c":61835},{"t":1715716800,"o":61840,"h":61915,"l":61785,"c":61795},{"t":1715724000,"o":61925,"h":61960,"l":61765,"c":61910},{"t":1715727600,"o":61955,"h":61955,"l":61740,"c":61785},{"t":1715731200,"o":61820,"h":62020,"l":61540,"c":61625},{"t":1715734800,"o":61625,"h":61970,"l":61620,"c":61890},{"t":1715738400,"o":62005,"h":62160,"l":61975,"c":62000},{"t":1715742000,"o":61995,"h":62275,"l":61995,"c":62205},{"t":1715745600,"o":62135,"h":62245,"l":62080,"c":62220},{"t":1715749200,"o":62250,"h":62320,"l":62175,"c":62180},{"t":1715752800,"o":62180,"h":62245,"l":62055,"c":62110},{"t":1715756400,"o":62245,"h":62540,"l":62160,"c":62410},{"t":1715760000,"o":62475,"h":62500,"l":62305,"c":62385},{"t":1715763600,"o":62355,"h":63260,"l":62180,"c":62990},{"t":1715767200,"o":63000,"h":63300,"l":62785,"c":62985},{"t":1715770800,"o":62965,"h":63110,"l":62525,"c":62735},{"t":1715774400,"o":62715,"h":64540,"l":62670,"c":64125},{"t":1715778000,"o":64115,"h":65100,"l":63870,"c":64495},{"t":1715781600,"o":64540,"h":64895,"l":64375,"c":64895},{"t":1715785200,"o":64900,"h":65500,"l":64780,"c":65100},{"t":1715788800,"o":65155,"h":65560,"l":65130,"c":65205},{"t":1715792400,"o":65240,"h":65610,"l":65205,"c":65540},{"t":1715796000,"o":65490,"h":66225,"l":65430,"c":66180},{"t":1715799600,"o":66155,"h":66870,"l":65760,"c":66485},{"t":1715803200,"o":66460,"h":66570,"l":66190,"c":66380},{"t":1715810400,"o":66390,"h":66695,"l":66330,"c":66585},{"t":1715814000,"o":66505,"h":66875,"l":66500,"c":66640},{"t":1715817600,"o":66600,"h":67025,"l":66335,"c":66450},{"t":1715821200,"o":66450,"h":66630,"l":66205,"c":66350},{"t":1715824800,"o":66365,"h":66460,"l":66135,"c":66280},{"t":1715828400,"o":66255,"h":66420,"l":66205,"c":66365},{"t":1715832000,"o":66365,"h":66405,"l":66145,"c":66160},{"t":1715835600,"o":66180,"h":66295,"l":66125,"c":66160},{"t":1715839200,"o":66135,"h":66375,"l":66045,"c":66335},{"t":1715842800,"o":66310,"h":66650,"l":66300,"c":66510},{"t":1715846400,"o":66700,"h":66815,"l":66500,"c":66680},{"t":1715850000,"o":66680,"h":66750,"l":66475,"c":66750},{"t":1715853600,"o":66630,"h":66645,"l":66460,"c":66605},{"t":1715857200,"o":66615,"h":67000,"l":66475,"c":66955},{"t":1715860800,"o":66875,"h":67135,"l":66260,"c":66355},{"t":1715864400,"o":66340,"h":66730,"l":66130,"c":66725},{"t":1715868000,"o":66690,"h":66780,"l":65920,"c":65920},{"t":1715871600,"o":65930,"h":66255,"l":65715,"c":66165},{"t":1715875200,"o":66150,"h":66180,"l":65430,"c":65455},{"t":1715878800,"o":65470,"h":65685,"l":64890,"c":65240},{"t":1715882400,"o":65270,"h":65490,"l":65090,"c":65385},{"t":1715886000,"o":65370,"h":65860,"l":65340,"c":65485},{"t":1715889600,"o":65470,"h":65615,"l":65310,"c":65555},{"t":1715896800,"o":65815,"h":65815,"l":65425,"c":65715},{"t":1715900400,"o":65680,"h":65700,"l":65435,"c":65475},{"t":1715904000,"o":65490,"h":65750,"l":65490,"c":65750},{"t":1715907600,"o":65770,"h":65770,"l":65345,"c":65590},{"t":1715911200,"o":65635,"h":65675,"l":65430,"c":65670},{"t":1715914800,"o":65655,"h":66145,"l":65640,"c":65835},{"t":1715918400,"o":65835,"h":65870,"l":65610,"c":65610},{"t":1715922000,"o":65700,"h":65815,"l":65640,"c":65795},{"t":1715925600,"o":65910,"h":66395,"l":65795,"c":66330},{"t":1715929200,"o":66235,"h":66755,"l":66235,"c":66650},{"t":1715932800,"o":66705,"h":66735,"l":66325,"c":66360},{"t":1715936400,"o":66365,"h":66610,"l":66315,"c":66605},{"t":1715940000,"o":66515,"h":66800,"l":66500,"c":66780},{"t":1715943600,"o":66765,"h":66800,"l":66435,"c":66435},{"t":1715947200,"o":66450,"h":66895,"l":66375,"c":66715},{"t":1715950800,"o":66740,"h":66830,"l":66090,"c":66230},{"t":1715954400,"o":66245,"h":67250,"l":66245,"c":67190},{"t":1715958000,"o":67190,"h":67865,"l":66900,"c":67585},{"t":1715961600,"o":67630,"h":67730,"l":67270,"c":67315},{"t":1715965200,"o":67295,"h":67440,"l":66990,"c":67100},{"t":1715968800,"o":67070,"h":67220,"l":66590,"c":67210},{"t":1715972400,"o":67170,"h":67500,"l":66965,"c":67430},{"t":1715976000,"o":67450,"h":67450,"l":67095,"c":67255},{"t":1716156000,"o":66525,"h":66695,"l":66525,"c":66575},{"t":1716159600,"o":66585,"h":66585,"l":66415,"c":66540},{"t":1716163200,"o":66505,"h":66715,"l":66395,"c":66685},{"t":1716166800,"o":66665,"h":66800,"l":66300,"c":66755},{"t":1716170400,"o":66730,"h":67000,"l":66730,"c":66900},{"t":1716174000,"o":66925,"h":67005,"l":66800,"c":66930},{"t":1716177600,"o":66920,"h":67470,"l":66845,"c":67445},{"t":1716181200,"o":67425,"h":67565,"l":67365,"c":67485},{"t":1716184800,"o":67535,"h":67535,"l":66535,"c":66620},{"t":1716188400,"o":66605,"h":67180,"l":66585,"c":67095},{"t":1716192000,"o":67185,"h":67335,"l":67015,"c":67090},{"t":1716195600,"o":67125,"h":67285,"l":67125,"c":67205},{"t":1716199200,"o":67205,"h":67650,"l":67205,"c":67430},{"t":1716202800,"o":67400,"h":67635,"l":67245,"c":67345},{"t":1716206400,"o":67365,"h":67440,"l":67080,"c":67225},{"t":1716210000,"o":67185,"h":67470,"l":66995,"c":67365},{"t":1716213600,"o":67380,"h":67400,"l":66980,"c":67240},{"t":1716217200,"o":67220,"h":67845,"l":67145,"c":67745},{"t":1716220800,"o":67770,"h":68600,"l":67735,"c":68550},{"t":1716224400,"o":68530,"h":69000,"l":68395,"c":68695},{"t":1716228000,"o":68715,"h":69135,"l":68660,"c":69125},{"t":1716231600,"o":69120,"h":70545,"l":68945,"c":70425},{"t":1716235200,"o":70455,"h":70805,"l":69585,"c":69855},{"t":1716242400,"o":70115,"h":70325,"l":69900,"c":70030},{"t":1716246000,"o":69935,"h":71975,"l":69930,"c":71770},{"t":1716249600,"o":71765,"h":72360,"l":71400,"c":71580},{"t":1716253200,"o":71515,"h":71635,"l":71045,"c":71445},{"t":1716256800,"o":71425,"h":71775,"l":71220,"c":71675},{"t":1716260400,"o":71595,"h":71805,"l":71480,"c":71755},{"t":1716264000,"o":71755,"h":71755,"l":71220,"c":71280},{"t":1716267600,"o":71310,"h":71620,"l":71240,"c":71615},{"t":1716271200,"o":71585,"h":71890,"l":71575,"c":71630},{"t":1716274800,"o":71670,"h":71730,"l":71235,"c":71235},{"t":1716278400,"o":71235,"h":71465,"l":71220,"c":71335},{"t":1716282000,"o":71340,"h":71495,"l":71290,"c":71385},{"t":1716285600,"o":71385,"h":71675,"l":71330,"c":71415},{"t":1716289200,"o":71425,"h":71875,"l":71310,"c":71525},{"t":1716292800,"o":71445,"h":71920,"l":71410,"c":71695},{"t":1716296400,"o":71670,"h":71670,"l":70795,"c":70855},{"t":1716300000,"o":70880,"h":71295,"l":70465,"c":70465},{"t":1716303600,"o":70485,"h":70760,"l":69905,"c":70065},{"t":1716307200,"o":70035,"h":70545,"l":69920,"c":69945},{"t":1716310800,"o":69900,"h":70220,"l":69770,"c":70125},{"t":1716314400,"o":70085,"h":70200,"l":69685,"c":70075},{"t":1716318000,"o":70080,"h":70235,"l":69420,"c":69515},{"t":1716321600,"o":69495,"h":70035,"l":69440,"c":69965},{"t":1716328800,"o":70060,"h":70500,"l":70040,"c":70460},{"t":1716332400,"o":70470,"h":70710,"l":70410,"c":70485},{"t":1716336000,"o":70475,"h":70610,"l":70330,"c":70365},{"t":1716339600,"o":70410,"h":70560,"l":70360,"c":70485},{"t":1716343200,"o":70535,"h":70700,"l":70235,"c":70345},{"t":1716346800,"o":70250,"h":70275,"l":70125,"c":70270},{"t":1716350400,"o":70270,"h":70270,"l":69525,"c":69850},{"t":1716354000,"o":69940,"h":70380,"l":69940,"c":70285},{"t":1716357600,"o":70300,"h":70445,"l":70190,"c":70280},{"t":1716361200,"o":70240,"h":70330,"l":69900,"c":70030},{"t":1716364800,"o":70075,"h":70470,"l":69975,"c":70405},{"t":1716368400,"o":70300,"h":70375,"l":70210,"c":70360},{"t":1716372000,"o":70355,"h":70620,"l":70300,"c":70560},{"t":1716375600,"o":70500,"h":70625,"l":70080,"c":70080},{"t":1716379200,"o":70075,"h":70410,"l":69820,"c":69960},{"t":1716382800,"o":69935,"h":70225,"l":69695,"c":69890},{"t":1716386400,"o":69915,"h":70445,"l":69700,"c":70370},{"t":1716390000,"o":70405,"h":70890,"l":70200,"c":70735},{"t":1716393600,"o":70790,"h":71010,"l":70490,"c":70510},{"t":1716397200,"o":70520,"h":70740,"l":69935,"c":70105},{"t":1716400800,"o":70010,"h":70120,"l":69410,"c":69825},{"t":1716404400,"o":69790,"h":70085,"l":69650,"c":69855},{"t":1716408000,"o":69885,"h":70235,"l":69610,"c":69660},{"t":1716415200,"o":69795,"h":69795,"l":69250,"c":69345},{"t":1716418800,"o":69300,"h":69425,"l":69160,"c":69365},{"t":1716422400,"o":69430,"h":69865,"l":69430,"c":69745},{"t":1716426000,"o":69685,"h":69830,"l":69505,"c":69715},{"t":1716429600,"o":69705,"h":69800,"l":69545,"c":69695},{"t":1716433200,"o":69690,"h":69720,"l":69495,"c":69705},{"t":1716436800,"o":69705,"h":69775,"l":69620,"c":69760},{"t":1716440400,"o":69675,"h":69695,"l":69540,"c":69680},{"t":1716444000,"o":69640,"h":69825,"l":69545,"c":69740},{"t":1716447600,"o":69745,"h":70045,"l":69665,"c":69955},{"t":1716451200,"o":69980,"h":70050,"l":69765,"c":69890},{"t":1716454800,"o":69915,"h":70080,"l":69800,"c":69870},{"t":1716458400,"o":69915,"h":70035,"l":69755,"c":69800},{"t":1716462000,"o":69825,"h":70335,"l":69825,"c":70310},{"t":1716465600,"o":70285,"h":70370,"l":69255,"c":69705},{"t":1716469200,"o":69620,"h":69800,"l":67815,"c":68135},{"t":1716472800,"o":68115,"h":68495,"l":67705,"c":67855},{"t":1716476400,"o":67845,"h":68460,"l":67800,"c":68215},{"t":1716480000,"o":68215,"h":68310,"l":67915,"c":67925},{"t":1716483600,"o":67950,"h":68245,"l":67730,"c":67770},{"t":1716487200,"o":67745,"h":67780,"l":66845,"c":67480},{"t":1716490800,"o":67470,"h":67750,"l":67120,"c":67290},{"t":1716494400,"o":67295,"h":68080,"l":66400,"c":67885},{"t":1716501600,"o":68100,"h":68100,"l":67705,"c":67730},{"t":1716505200,"o":67725,"h":68070,"l":67570,"c":68070},{"t":1716508800,"o":68080,"h":68155,"l":67765,"c":67990},{"t":1716512400,"o":67940,"h":67940,"l":67765,"c":67875},{"t":1716516000,"o":67845,"h":68095,"l":67775,"c":68095},{"t":1716519600,"o":68080,"h":68115,"l":67945,"c":67970},{"t":1716523200,"o":67970,"h":67980,"l":67745,"c":67785},{"t":1716526800,"o":67735,"h":67735,"l":67195,"c":67365},{"t":1716530400,"o":67415,"h":67705,"l":66995,"c":67035},{"t":1716534000,"o":67040,"h":67430,"l":67000,"c":67275},{"t":1716537600,"o":67270,"h":67340,"l":66730,"c":67315},{"t":1716541200,"o":67310,"h":67560,"l":67205,"c":67560},{"t":1716544800,"o":67580,"h":67685,"l":67485,"c":67645},{"t":1716548400,"o":67630,"h":67630,"l":67450,"c":67525},{"t":1716552000,"o":67520,"h":67775,"l":67520,"c":67680},{"t":1716555600,"o":67690,"h":67795,"l":67115,"c":67285},{"t":1716559200,"o":67285,"h":68215,"l":67220,"c":68055},{"t":1716562800,"o":68045,"h":68620,"l":68045,"c":68525},{"t":1716566400,"o":68575,"h":68650,"l":68135,"c":68600},{"t":1716570000,"o":68615,"h":69190,"l":68615,"c":69130},{"t":1716573600,"o":69120,"h":69450,"l":69050,"c":69210},{"t":1716577200,"o":69165,"h":69585,"l":68945,"c":69350},{"t":1716580800,"o":69370,"h":69505,"l":69080,"c":69080},{"t":1716760800,"o":68735,"h":68875,"l":68680,"c":68725},{"t":1716764400,"o":68705,"h":68725,"l":68485,"c":68685},{"t":1716768000,"o":68685,"h":68980,"l":68635,"c":68980},{"t":1716771600,"o":68930,"h":69490,"l":68910,"c":69300},{"t":1716775200,"o":69260,"h":69465,"l":69260,"c":69315},{"t":1716778800,"o":69400,"h":69400,"l":69015,"c":69015},{"t":1716868800,"o":68095,"h":68095,"l":67530,"c":67800},{"t":1716872400,"o":67775,"h":68015,"l":67630,"c":68015},{"t":1716876000,"o":68040,"h":68080,"l":67760,"c":67960},{"t":1716879600,"o":67970,"h":68010,"l":67660,"c":67680},{"t":1716883200,"o":67670,"h":68260,"l":67625,"c":68185},{"t":1716886800,"o":68145,"h":68515,"l":68055,"c":68350},{"t":1716890400,"o":68320,"h":68920,"l":68295,"c":68610},{"t":1716894000,"o":68605,"h":68650,"l":68355,"c":68400},{"t":1716897600,"o":68400,"h":68560,"l":68180,"c":68205},{"t":1716901200,"o":68255,"h":68520,"l":67655,"c":67715},{"t":1716904800,"o":67750,"h":68225,"l":67485,"c":67950},{"t":1716908400,"o":67985,"h":68475,"l":67685,"c":68420},{"t":1716912000,"o":68440,"h":68465,"l":67690,"c":67690},{"t":1716915600,"o":67720,"h":68150,"l":67640,"c":67735},{"t":1716919200,"o":67745,"h":67960,"l":67250,"c":67870},{"t":1716922800,"o":67870,"h":68650,"l":67870,"c":68415},{"t":1716926400,"o":68425,"h":68565,"l":68185,"c":68335},{"t":1716933600,"o":68420,"h":68700,"l":68420,"c":68590},{"t":1716937200,"o":68615,"h":68615,"l":68365,"c":68365},{"t":1716940800,"o":68450,"h":68625,"l":68290,"c":68495},{"t":1716944400,"o":68600,"h":68735,"l":68280,"c":68575},{"t":1716948000,"o":68595,"h":68965,"l":68475,"c":68810},{"t":1716951600,"o":68810,"h":68905,"l":68790,"c":68825},{"t":1716955200,"o":68885,"h":68965,"l":68830,"c":68855},{"t":1716958800,"o":68795,"h":68825,"l":68630,"c":68655},{"t":1716962400,"o":68660,"h":68710,"l":68525,"c":68570},{"t":1716966000,"o":68560,"h":68565,"l":67995,"c":68000},{"t":1716969600,"o":68000,"h":68005,"l":67610,"c":67825},{"t":1716973200,"o":67825,"h":68020,"l":67665,"c":67865},{"t":1716976800,"o":67845,"h":68020,"l":67735,"c":67960},{"t":1716980400,"o":67940,"h":67955,"l":67725,"c":67725},{"t":1716984000,"o":67800,"h":67990,"l":67650,"c":67890},{"t":1716987600,"o":67865,"h":68245,"l":67560,"c":67865},{"t":1716991200,"o":67875,"h":67990,"l":67515,"c":67630},{"t":1716994800,"o":67610,"h":67865,"l":67300,"c":67340},{"t":1716998400,"o":67340,"h":67710,"l":67145,"c":67515},{"t":1717002000,"o":67495,"h":67665,"l":67285,"c":67560},{"t":1717005600,"o":67580,"h":67580,"l":67255,"c":67330},{"t":1717009200,"o":67330,"h":67720,"l":67130,"c":67210},{"t":1717012800,"o":67235,"h":67395,"l":67080,"c":67365},{"t":1717020000,"o":67510,"h":67755,"l":67510,"c":67580},{"t":1717023600,"o":67630,"h":67630,"l":67510,"c":67545},{"t":1717027200,"o":67640,"h":67750,"l":67560,"c":67560},{"t":1717030800,"o":67535,"h":67780,"l":67435,"c":67740},{"t":1717034400,"o":67790,"h":68100,"l":67785,"c":67925},{"t":1717038000,"o":67905,"h":68165,"l":67885,"c":68085},{"t":1717041600,"o":68085,"h":68460,"l":67975,"c":68150},{"t":1717045200,"o":68155,"h":68160,"l":67975,"c":68120},{"t":1717048800,"o":68135,"h":68195,"l":67765,"c":67870},{"t":1717052400,"o":67830,"h":68050,"l":67550,"c":67665},{"t":1717056000,"o":67585,"h":67725,"l":67110,"c":67690},{"t":1717059600,"o":67690,"h":67750,"l":67490,"c":67750},{"t":1717063200,"o":67750,"h":68015,"l":67550,"c":67975},{"t":1717066800,"o":67980,"h":68155,"l":67810,"c":67830},{"t":1717070400,"o":67810,"h":68335,"l":67770,"c":68165},{"t":1717074000,"o":68200,"h":68800,"l":68065,"c":68685},{"t":1717077600,"o":68705,"h":68945,"l":68300,"c":68405},{"t":1717081200,"o":68405,"h":68665,"l":68180,"c":68575},{"t":1717084800,"o":68600,"h":68785,"l":68430,"c":68735},{"t":1717088400,"o":68740,"h":69670,"l":68720,"c":69475},{"t":1717092000,"o":69480,"h":69560,"l":69190,"c":69480},{"t":1717095600,"o":69450,"h":69450,"l":68435,"c":68740},{"t":1717099200,"o":68725,"h":68725,"l":68055,"c":68675},{"t":1717106400,"o":68330,"h":68400,"l":68300,"c":68300},{"t":1717110000,"o":68445,"h":68460,"l":68340,"c":68380},{"t":1717113600,"o":68320,"h":68320,"l":68320,"c":68320},{"t":1717117200,"o":68520,"h":68595,"l":68415,"c":68450},{"t":1717120800,"o":68660,"h":68660,"l":68490,"c":68490},{"t":1717124400,"o":68530,"h":68675,"l":68525,"c":68675},{"t":1717128000,"o":68485,"h":68540,"l":68485,"c":68540},{"t":1717131600,"o":68485,"h":68485,"l":68310,"c":68340},{"t":1717135200,"o":68430,"h":68430,"l":68250,"c":68250},{"t":1717138800,"o":68335,"h":68360,"l":68065,"c":68065},{"t":1717142400,"o":68155,"h":68940,"l":68080,"c":68755},{"t":1717146000,"o":68075,"h":68800,"l":67860,"c":67900},{"t":1717149600,"o":68485,"h":68850,"l":68095,"c":68850},{"t":1717153200,"o":68860,"h":69000,"l":68215,"c":68905},{"t":1717156800,"o":68930,"h":69725,"l":68275,"c":69345},{"t":1717160400,"o":69300,"h":69520,"l":67995,"c":68635},{"t":1717164000,"o":68595,"h":68595,"l":67570,"c":67875},{"t":1717167600,"o":67875,"h":67940,"l":67565,"c":67620},{"t":1717171200,"o":67605,"h":67750,"l":67000,"c":67630},{"t":1717174800,"o":67595,"h":67895,"l":67595,"c":67755},{"t":1717178400,"o":67805,"h":67870,"l":67575,"c":67820},{"t":1717182000,"o":67810,"h":68470,"l":67745,"c":68055},{"t":1717185600,"o":68065,"h":68220,"l":67975,"c":68030},{"t":1717365600,"o":68200,"h":68455,"l":68155,"c":68325},{"t":1717369200,"o":68390,"h":68390,"l":68200,"c":68200},{"t":1717372800,"o":68185,"h":68300,"l":68070,"c":68300},{"t":1717376400,"o":68345,"h":69255,"l":68335,"c":69075},{"t":1717380000,"o":69095,"h":69495,"l":69095,"c":69115},{"t":1717383600,"o":69120,"h":69130,"l":68885,"c":68975},{"t":1717387200,"o":69025,"h":69190,"l":68925,"c":69170},{"t":1717390800,"o":69165,"h":69460,"l":69070,"c":69400},{"t":1717394400,"o":69390,"h":70035,"l":69325,"c":69840},{"t":1717398000,"o":69855,"h":69950,"l":69525,"c":69635},{"t":1717401600,"o":69660,"h":70110,"l":69625,"c":69945},{"t":1717405200,"o":69945,"h":69975,"l":69690,"c":69820},{"t":1717408800,"o":69805,"h":69980,"l":69680,"c":69745},{"t":1717412400,"o":69705,"h":70005,"l":69650,"c":69885},{"t":1717416000,"o":69885,"h":70585,"l":69850,"c":70570},{"t":1717419600,"o":70535,"h":70975,"l":70290,"c":70475},{"t":1717423200,"o":70525,"h":70775,"l":69085,"c":69315},{"t":1717426800,"o":69285,"h":70105,"l":69265,"c":70095},{"t":1717430400,"o":70135,"h":70210,"l":69400,"c":69590},{"t":1717434000,"o":69565,"h":69960,"l":69255,"c":69805},{"t":1717437600,"o":69835,"h":70010,"l":69665,"c":69795},{"t":1717441200,"o":69775,"h":69825,"l":69505,"c":69740},{"t":1717444800,"o":69735,"h":70080,"l":69570,"c":69570},{"t":1717452000,"o":69560,"h":69670,"l":69310,"c":69550},{"t":1717455600,"o":69535,"h":69540,"l":69160,"c":69255},{"t":1717459200,"o":69260,"h":69535,"l":69110,"c":69470},{"t":1717462800,"o":69430,"h":69635,"l":69385,"c":69620},{"t":1717466400,"o":69640,"h":69730,"l":69520,"c":69535},{"t":1717470000,"o":69545,"h":69795,"l":69545,"c":69645},{"t":1717473600,"o":69605,"h":69690,"l":69455,"c":69460},{"t":1717477200,"o":69430,"h":69575,"l":69305,"c":69370},{"t":1717480800,"o":69300,"h":69470,"l":69160,"c":69355},{"t":1717484400,"o":69320,"h":69515,"l":69315,"c":69515},{"t":1717488000,"o":69475,"h":69630,"l":69250,"c":69250},{"t":1717491600,"o":69190,"h":69275,"l":68965,"c":69130},{"t":1717495200,"o":69200,"h":69365,"l":69140,"c":69320},{"t":1717498800,"o":69345,"h":69455,"l":69270,"c":69405},{"t":1717502400,"o":69420,"h":69660,"l":69305,"c":69405},{"t":1717506000,"o":69465,"h":70425,"l":69450,"c":70090},{"t":1717509600,"o":70150,"h":70695,"l":69875,"c":70180},{"t":1717513200,"o":70235,"h":71170,"l":69970,"c":71105},{"t":1717516800,"o":71135,"h":71735,"l":71070,"c":71520},{"t":1717520400,"o":71530,"h":71545,"l":71075,"c":71290},{"t":1717524000,"o":71320,"h":71770,"l":71320,"c":71435},{"t":1717527600,"o":71430,"h":71435,"l":70695,"c":71025},{"t":1717531200,"o":71045,"h":71105,"l":70780,"c":71085},{"t":1717538400,"o":71155,"h":71375,"l":71065,"c":71170},{"t":1717542000,"o":71125,"h":71235,"l":70970,"c":71210},{"t":1717545600,"o":71160,"h":71555,"l":71145,"c":71440},{"t":1717549200,"o":71385,"h":71935,"l":71290,"c":71600},{"t":1717552800,"o":71625,"h":71775,"l":71180,"c":71445},{"t":1717556400,"o":71410,"h":71600,"l":71405,"c":71600},{"t":1717560000,"o":71630,"h":71885,"l":71565,"c":71795},{"t":1717563600,"o":71780,"h":71795,"l":71515,"c":71650},{"t":1717567200,"o":71650,"h":71850,"l":71485,"c":71770},{"t":1717570800,"o":71760,"h":72040,"l":71760,"c":71910},{"t":1717574400,"o":71920,"h":71920,"l":71565,"c":71575},{"t":1717578000,"o":71660,"h":71680,"l":71520,"c":71530},{"t":1717581600,"o":71615,"h":71615,"l":71365,"c":71455},{"t":1717585200,"o":71375,"h":71730,"l":71315,"c":71640},{"t":1717588800,"o":71590,"h":71750,"l":71230,"c":71625},{"t":1717592400,"o":71585,"h":71830,"l":71150,"c":71280},{"t":1717596000,"o":71280,"h":71665,"l":70840,"c":71400},{"t":1717599600,"o":71465,"h":72415,"l":71325,"c":72325},{"t":1717603200,"o":72300,"h":72455,"l":71910,"c":71990},{"t":1717606800,"o":71945,"h":72410,"l":71875,"c":72330},{"t":1717610400,"o":72330,"h":72435,"l":71455,"c":71710},{"t":1717614000,"o":71690,"h":72065,"l":71450,"c":71840},{"t":1717617600,"o":71860,"h":71955,"l":71715,"c":71845},{"t":1717624800,"o":71840,"h":71880,"l":71700,"c":71720},{"t":1717628400,"o":71695,"h":71880,"l":71335,"c":71690},{"t":1717632000,"o":71700,"h":71805,"l":71555,"c":71600},{"t":1717635600,"o":71535,"h":71795,"l":71520,"c":71780},{"t":1717639200,"o":71740,"h":71800,"l":71740,"c":71750},{"t":1717642800,"o":71795,"h":71795,"l":71570,"c":71580},{"t":1717646400,"o":71600,"h":71650,"l":71450,"c":71650},{"t":1717650000,"o":71645,"h":71645,"l":71340,"c":71430},{"t":1717653600,"o":71415,"h":71580,"l":71315,"c":71370},{"t":1717657200,"o":71395,"h":71590,"l":71380,"c":71555},{"t":1717660800,"o":71545,"h":71545,"l":71390,"c":71450},{"t":1717664400,"o":71445,"h":71675,"l":71405,"c":71505},{"t":1717668000,"o":71505,"h":71510,"l":71400,"c":71460},{"t":1717671600,"o":71580,"h":71720,"l":71425,"c":71705},{"t":1717675200,"o":71720,"h":72035,"l":71565,"c":71745},{"t":1717678800,"o":71745,"h":72145,"l":71485,"c":71635},{"t":1717682400,"o":71595,"h":72130,"l":71510,"c":72045},{"t":1717686000,"o":72085,"h":72265,"l":71825,"c":71870},{"t":1717689600,"o":71860,"h":71955,"l":71320,"c":71510},{"t":1717693200,"o":71500,"h":71840,"l":71365,"c":71670},{"t":1717696800,"o":71685,"h":71755,"l":71410,"c":71655},{"t":1717700400,"o":71645,"h":71645,"l":70920,"c":70995},{"t":1717704000,"o":70975,"h":71240,"l":70515,"c":71135},{"t":1717711200,"o":71260,"h":71345,"l":71120,"c":71345},{"t":1717714800,"o":71325,"h":71405,"l":71200,"c":71260},{"t":1717718400,"o":71235,"h":71330,"l":71215,"c":71330},{"t":1717722000,"o":71275,"h":71360,"l":71105,"c":71305},{"t":1717725600,"o":71245,"h":71295,"l":71125,"c":71150},{"t":1717729200,"o":71315,"h":71495,"l":71215,"c":71430},{"t":1717732800,"o":71485,"h":71800,"l":71485,"c":71775},{"t":1717736400,"o":71760,"h":72095,"l":71750,"c":71935},{"t":1717740000,"o":71955,"h":72005,"l":71780,"c":71895},{"t":1717743600,"o":71905,"h":71935,"l":71675,"c":71690},{"t":1717747200,"o":71685,"h":71795,"l":71620,"c":71715},{"t":1717750800,"o":71680,"h":71865,"l":71670,"c":71860},{"t":1717754400,"o":71885,"h":72040,"l":71775,"c":71965},{"t":1717758000,"o":71950,"h":72385,"l":71890,"c":72380},{"t":1717761600,"o":72390,"h":72660,"l":71120,"c":71740},{"t":1717765200,"o":71695,"h":72240,"l":71530,"c":72090},{"t":1717768800,"o":72100,"h":72105,"l":71670,"c":71980},{"t":1717772400,"o":71970,"h":71970,"l":71315,"c":71585},{"t":1717776000,"o":71560,"h":71755,"l":71240,"c":71315},{"t":1717779600,"o":71295,"h":71315,"l":70035,"c":70035},{"t":1717783200,"o":70065,"h":70150,"l":68595,"c":69455},{"t":1717786800,"o":69455,"h":69885,"l":69055,"c":69625},{"t":1717790400,"o":69620,"h":69650,"l":69380,"c":69650},{"t":1717970400,"o":69995,"h":70245,"l":69935,"c":69935},{"t":1717974000,"o":69940,"h":70010,"l":69890,"c":69965},{"t":1717977600,"o":69950,"h":69950,"l":69690,"c":69835},{"t":1717981200,"o":69870,"h":70000,"l":69765,"c":69915},{"t":1717984800,"o":69890,"h":70110,"l":69890,"c":70050},{"t":1717988400,"o":69970,"h":70060,"l":69875,"c":69875},{"t":1717992000,"o":69915,"h":69955,"l":69805,"c":69925},{"t":1717995600,"o":69920,"h":69945,"l":69785,"c":69810},{"t":1717999200,"o":69855,"h":69855,"l":69580,"c":69745},{"t":1718002800,"o":69705,"h":69750,"l":69545,"c":69600},{"t":1718006400,"o":69590,"h":69835,"l":69585,"c":69725},{"t":1718010000,"o":69710,"h":69760,"l":69480,"c":69735},{"t":1718013600,"o":69770,"h":69775,"l":69665,"c":69755},{"t":1718017200,"o":69765,"h":69820,"l":69630,"c":69745},{"t":1718020800,"o":69770,"h":69840,"l":69590,"c":69635},{"t":1718024400,"o":69625,"h":69880,"l":69485,"c":69700},{"t":1718028000,"o":69710,"h":70070,"l":69570,"c":70070},{"t":1718031600,"o":70080,"h":70655,"l":69995,"c":70500},{"t":1718035200,"o":70420,"h":70465,"l":70175,"c":70385},{"t":1718038800,"o":70375,"h":70500,"l":70180,"c":70465},{"t":1718042400,"o":70480,"h":70530,"l":70075,"c":70210},{"t":1718046000,"o":70190,"h":70195,"l":69700,"c":69870},{"t":1718049600,"o":69850,"h":69980,"l":69650,"c":69900},{"t":1718056800,"o":69775,"h":69860,"l":69685,"c":69725},{"t":1718060400,"o":69760,"h":69835,"l":69670,"c":69825},{"t":1718064000,"o":69840,"h":69895,"l":69645,"c":69690},{"t":1718067600,"o":69680,"h":69805,"l":68670,"c":68935},{"t":1718071200,"o":68865,"h":69170,"l":68095,"c":68400},{"t":1718074800,"o":68400,"h":68685,"l":68320,"c":68645},{"t":1718078400,"o":68645,"h":68645,"l":67765,"c":68225},{"t":1718082000,"o":68190,"h":68210,"l":67815,"c":68065},{"t":1718085600,"o":68120,"h":68135,"l":67385,"c":67815},{"t":1718089200,"o":67805,"h":68030,"l":67690,"c":67730},{"t":1718092800,"o":67635,"h":67810,"l":67365,"c":67700},{"t":1718096400,"o":67700,"h":67835,"l":67055,"c":67310},{"t":1718100000,"o":67275,"h":67455,"l":66975,"c":67130},{"t":1718103600,"o":67105,"h":67245,"l":66905,"c":67045},{"t":1718107200,"o":67020,"h":67365,"l":66920,"c":67235},{"t":1718110800,"o":67220,"h":67535,"l":66780,"c":67035},{"t":1718114400,"o":66995,"h":67370,"l":66995,"c":67040},{"t":1718118000,"o":67065,"h":67330,"l":66335,"c":66455},{"t":1718121600,"o":66450,"h":66975,"l":66410,"c":66705},{"t":1718125200,"o":66750,"h":67115,"l":66445,"c":67060},{"t":1718128800,"o":67030,"h":67575,"l":66905,"c":67435},{"t":1718132400,"o":67470,"h":67995,"l":67350,"c":67745},{"t":1718136000,"o":67730,"h":67880,"l":67505,"c":67615},{"t":1718143200,"o":67710,"h":67890,"l":67620,"c":67655},{"t":1718146800,"o":67730,"h":67915,"l":67645,"c":67655},{"t":1718150400,"o":67655,"h":67790,"l":67505,"c":67525},{"t":1718154000,"o":67560,"h":67570,"l":67220,"c":67430},{"t":1718157600,"o":67495,"h":67930,"l":67495,"c":67770},{"t":1718161200,"o":67785,"h":67850,"l":67705,"c":67780},{"t":1718164800,"o":67780,"h":67975,"l":67780,"c":67875},{"t":1718168400,"o":67865,"h":67880,"l":67640,"c":67645},{"t":1718172000,"o":67675,"h":67765,"l":67645,"c":67665},{"t":1718175600,"o":67655,"h":67870,"l":67625,"c":67825},{"t":1718179200,"o":67840,"h":67910,"l":67770,"c":67785},{"t":1718182800,"o":67795,"h":68185,"l":67735,"c":68150},{"t":1718186400,"o":68155,"h":68500,"l":68155,"c":68420},{"t":1718190000,"o":68425,"h":68425,"l":68080,"c":68155},{"t":1718193600,"o":68130,"h":69915,"l":68040,"c":69745},{"t":1718197200,"o":69750,"h":70055,"l":69520,"c":69705},{"t":1718200800,"o":69755,"h":70440,"l":69685,"c":70435},{"t":1718204400,"o":70405,"h":70480,"l":69950,"c":70135},{"t":1718208000,"o":70145,"h":70210,"l":69690,"c":70020},{"t":1718211600,"o":69995,"h":70285,"l":69880,"c":70190},{"t":1718215200,"o":70145,"h":70150,"l":68880,"c":69125},{"t":1718218800,"o":69110,"h":69560,"l":67500,"c":67810},{"t":1718222400,"o":67830,"h":68540,"l":67685,"c":68345},{"t":1718229600,"o":68855,"h":68855,"l":68515,"c":68630},{"t":1718233200,"o":68595,"h":68630,"l":68400,"c":68525},{"t":1718236800,"o":68575,"h":68665,"l":68295,"c":68665},{"t":1718240400,"o":68580,"h":68640,"l":68180,"c":68245},{"t":1718244000,"o":68215,"h":68445,"l":67905,"c":67995},{"t":1718247600,"o":67965,"h":68100,"l":67240,"c":67660},{"t":1718251200,"o":67660,"h":67920,"l":67660,"c":67905},{"t":1718254800,"o":67700,"h":67920,"l":67665,"c":67795},{"t":1718258400,"o":67770,"h":67770,"l":67510,"c":67725},{"t":1718262000,"o":67695,"h":67950,"l":67625,"c":67950},{"t":1718265600,"o":67935,"h":67935,"l":67750,"c":67855},{"t":1718269200,"o":67795,"h":67805,"l":67380,"c":67625},{"t":1718272800,"o":67620,"h":68185,"l":67455,"c":68070},{"t":1718276400,"o":68095,"h":68215,"l":67905,"c":67915},{"t":1718280000,"o":68035,"h":68840,"l":67760,"c":68025},{"t":1718283600,"o":68045,"h":68615,"l":67785,"c":67885},{"t":1718287200,"o":67880,"h":68050,"l":67390,"c":67555},{"t":1718290800,"o":67600,"h":67730,"l":66525,"c":66680},{"t":1718294400,"o":66615,"h":67205,"l":66395,"c":67185},{"t":1718298000,"o":67210,"h":67285,"l":66805,"c":67150},{"t":1718301600,"o":67120,"h":67220,"l":66910,"c":67095},{"t":1718305200,"o":67060,"h":67130,"l":66760,"c":66825},{"t":1718308800,"o":66800,"h":67005,"l":66715,"c":66915},{"t":1718316000,"o":67260,"h":67260,"l":67060,"c":67165},{"t":1718319600,"o":67080,"h":67095,"l":66925,"c":67005},{"t":1718323200,"o":66975,"h":67100,"l":66840,"c":66920},{"t":1718326800,"o":66720,"h":66980,"l":66640,"c":66980},{"t":1718330400,"o":67010,"h":67220,"l":66950,"c":67195},{"t":1718334000,"o":67130,"h":67160,"l":66930,"c":66930},{"t":1718337600,"o":66930,"h":67030,"l":66910,"c":66910},{"t":1718341200,"o":66955,"h":67415,"l":66940,"c":67340},{"t":1718344800,"o":67315,"h":67315,"l":67155,"c":67245},{"t":1718348400,"o":67215,"h":67305,"l":67075,"c":67090},{"t":1718352000,"o":67085,"h":67465,"l":67085,"c":67360},{"t":1718355600,"o":67345,"h":67345,"l":67070,"c":67070},{"t":1718359200,"o":67105,"h":67190,"l":67000,"c":67025},{"t":1718362800,"o":67010,"h":67305,"l":66910,"c":67175},{"t":1718366400,"o":67235,"h":67515,"l":67185,"c":67310},{"t":1718370000,"o":67320,"h":67655,"l":67175,"c":67305},{"t":1718373600,"o":67310,"h":67365,"l":66735,"c":67220},{"t":1718377200,"o":67205,"h":67250,"l":66515,"c":66555},{"t":1718380800,"o":66585,"h":66675,"l":65305,"c":65400},{"t":1718384400,"o":65415,"h":65925,"l":65200,"c":65560},{"t":1718388000,"o":65530,"h":65730,"l":65230,"c":65695},{"t":1718391600,"o":65695,"h":65865,"l":65470,"c":65650},{"t":1718395200,"o":65670,"h":66170,"l":65620,"c":65945},{"t":1718575200,"o":66350,"h":67310,"l":66350,"c":66990},{"t":1718578800,"o":67025,"h":67040,"l":66820,"c":66870},{"t":1718582400,"o":66875,"h":67105,"l":66755,"c":66765},{"t":1718586000,"o":66745,"h":66800,"l":66500,"c":66665},{"t":1718589600,"o":66575,"h":66620,"l":66400,"c":66515},{"t":1718593200,"o":66560,"h":66645,"l":66345,"c":66360},{"t":1718596800,"o":66450,"h":66660,"l":66390,"c":66660},{"t":1718600400,"o":66645,"h":66770,"l":66510,"c":66565},{"t":1718604000,"o":66550,"h":66575,"l":66275,"c":66305},{"t":1718607600,"o":66325,"h":66570,"l":66140,"c":66430},{"t":1718611200,"o":66305,"h":66465,"l":66170,"c":66290},{"t":1718614800,"o":66325,"h":66360,"l":65785,"c":65840},{"t":1718618400,"o":65815,"h":66050,"l":65690,"c":65995},{"t":1718622000,"o":65990,"h":66135,"l":65910,"c":65975},{"t":1718625600,"o":65880,"h":65910,"l":65640,"c":65690},{"t":1718629200,"o":65705,"h":65920,"l":65250,"c":65285},{"t":1718632800,"o":65260,"h":65885,"l":65180,"c":65500},{"t":1718636400,"o":65575,"h":65865,"l":65395,"c":65475},{"t":1718640000,"o":65505,"h":66245,"l":65305,"c":66065},{"t":1718643600,"o":66090,"h":66785,"l":66090,"c":66785},{"t":1718647200,"o":66750,"h":67525,"l":66730,"c":67335},{"t":1718650800,"o":67320,"h":67320,"l":66755,"c":66910},{"t":1718654400,"o":66910,"h":67040,"l":66325,"c":66540},{"t":1718661600,"o":66695,"h":66865,"l":66695,"c":66865},{"t":1718665200,"o":66805,"h":66920,"l":66605,"c":66715},{"t":1718668800,"o":66695,"h":66720,"l":65555,"c":65820},{"t":1718672400,"o":65890,"h":65995,"l":64700,"c":65220},{"t":1718676000,"o":65210,"h":65790,"l":64720,"c":65645},{"t":1718679600,"o":65645,"h":65695,"l":65375,"c":65645},{"t":1718683200,"o":65645,"h":65885,"l":65540,"c":65825},{"t":1718686800,"o":65730,"h":65960,"l":65700,"c":65740},{"t":1718690400,"o":65775,"h":65865,"l":65560,"c":65570},{"t":1718694000,"o":65695,"h":65940,"l":65665,"c":65820},{"t":1718697600,"o":65815,"h":65875,"l":65755,"c":65820},{"t":1718701200,"o":65875,"h":65875,"l":65570,"c":65580},{"t":1718704800,"o":65590,"h":65735,"l":65475,"c":65575},{"t":1718708400,"o":65560,"h":65560,"l":65215,"c":65490},{"t":1718712000,"o":65440,"h":65550,"l":65085,"c":65300},{"t":1718715600,"o":65320,"h":65320,"l":64675,"c":64915},{"t":1718719200,"o":64895,"h":65480,"l":64400,"c":64675},{"t":1718722800,"o":64670,"h":65000,"l":64360,"c":64780},{"t":1718726400,"o":64760,"h":64895,"l":64360,"c":64745},{"t":1718730000,"o":64715,"h":64945,"l":64430,"c":64670},{"t":1718733600,"o":64650,"h":64985,"l":64385,"c":64785},{"t":1718737200,"o":64785,"h":64860,"l":64080,"c":64465},{"t":1718740800,"o":64435,"h":65060,"l":64255,"c":64985},{"t":1718748000,"o":65190,"h":65315,"l":65130,"c":65260},{"t":1718751600,"o":65250,"h":65275,"l":65095,"c":65265},{"t":1718755200,"o":65255,"h":65305,"l":64960,"c":65210},{"t":1718758800,"o":65360,"h":65600,"l":64885,"c":65100},{"t":1718762400,"o":65165,"h":65670,"l":65165,"c":65445},{"t":1718766000,"o":65535,"h":65710,"l":65450,"c":65545},{"t":1718856000,"o":65300,"h":65455,"l":65210,"c":65435},{"t":1718859600,"o":65435,"h":65760,"l":65365,"c":65680},{"t":1718863200,"o":65690,"h":65805,"l":65550,"c":65605},{"t":1718866800,"o":65610,"h":66160,"l":65610,"c":66040},{"t":1718870400,"o":66070,"h":66095,"l":65795,"c":65845},{"t":1718874000,"o":65880,"h":65885,"l":65735,"c":65875},{"t":1718877600,"o":65855,"h":66500,"l":65835,"c":66390},{"t":1718881200,"o":66405,"h":66675,"l":66300,"c":66310},{"t":1718884800,"o":66330,"h":66445,"l":66020,"c":66120},{"t":1718888400,"o":66090,"h":66095,"l":65205,"c":65255},{"t":1718892000,"o":65240,"h":65245,"l":64685,"c":65000},{"t":1718895600,"o":64960,"h":65165,"l":64835,"c":64910},{"t":1718899200,"o":64860,"h":65005,"l":64595,"c":64895},{"t":1718902800,"o":64930,"h":65075,"l":64725,"c":65040},{"t":1718906400,"o":65045,"h":65280,"l":65005,"c":65190},{"t":1718910000,"o":65165,"h":65180,"l":64850,"c":65140},{"t":1718913600,"o":65140,"h":65290,"l":65105,"c":65220},{"t":1718920800,"o":65185,"h":65260,"l":65085,"c":65085},{"t":1718924400,"o":65105,"h":65185,"l":64920,"c":64970},{"t":1718928000,"o":65005,"h":65045,"l":64745,"c":64960},{"t":1718931600,"o":64875,"h":65070,"l":64775,"c":65070},{"t":1718935200,"o":65050,"h":65130,"l":64820,"c":64850},{"t":1718938800,"o":64875,"h":64890,"l":64380,"c":64520},{"t":1718942400,"o":64550,"h":64710,"l":64550,"c":64685},{"t":1718946000,"o":64635,"h":64715,"l":64530,"c":64715},{"t":1718949600,"o":64680,"h":64730,"l":64600,"c":64655},{"t":1718953200,"o":64695,"h":64790,"l":64215,"c":64220},{"t":1718956800,"o":64205,"h":64400,"l":63575,"c":63660},{"t":1718960400,"o":63630,"h":64290,"l":63570,"c":64125},{"t":1718964000,"o":64120,"h":64215,"l":63835,"c":63915},{"t":1718967600,"o":63920,"h":64065,"l":63700,"c":63780},{"t":1718971200,"o":63830,"h":63955,"l":63535,"c":63860},{"t":1718974800,"o":63840,"h":63885,"l":63395,"c":63625},{"t":1718978400,"o":63625,"h":64475,"l":63430,"c":64285},{"t":1718982000,"o":64300,"h":64430,"l":63425,"c":63730},{"t":1718985600,"o":63715,"h":63835,"l":63570,"c":63665},{"t":1718989200,"o":63655,"h":63885,"l":63450,"c":63650},{"t":1718992800,"o":63640,"h":64225,"l":63640,"c":64220},{"t":1718996400,"o":64220,"h":64355,"l":63995,"c":64355},{"t":1719000000,"o":64330,"h":64535,"l":64200,"c":64320},{"t":1719180000,"o":64005,"h":64005,"l":63675,"c":63675},{"t":1719183600,"o":63675,"h":63715,"l":63200,"c":63200},{"t":1719187200,"o":63210,"h":63320,"l":62900,"c":63090},{"t":1719190800,"o":63065,"h":63370,"l":62930,"c":63335},{"t":1719194400,"o":63345,"h":63355,"l":62610,"c":62895},{"t":1719198000,"o":62865,"h":63075,"l":62745,"c":62840},{"t":1719201600,"o":62870,"h":62925,"l":62655,"c":62850},{"t":1719205200,"o":62800,"h":62800,"l":62260,"c":62340},{"t":1719208800,"o":62295,"h":62370,"l":62170,"c":62355},{"t":1719212400,"o":62340,"h":62525,"l":62135,"c":62390},{"t":1719216000,"o":62415,"h":62955,"l":62315,"c":62705},{"t":1719219600,"o":62730,"h":62855,"l":60610,"c":61340},{"t":1719223200,"o":61335,"h":61525,"l":61065,"c":61115},{"t":1719226800,"o":61150,"h":61370,"l":60850,"c":61265},{"t":1719230400,"o":61265,"h":61495,"l":61080,"c":61180},{"t":1719234000,"o":61175,"h":61625,"l":60920,"c":61560},{"t":1719237600,"o":61560,"h":61710,"l":61065,"c":61325},{"t":1719241200,"o":61250,"h":61375,"l":60670,"c":60775},{"t":1719244800,"o":60820,"h":60990,"l":59870,"c":60090},{"t":1719248400,"o":60095,"h":60420,"l":59775,"c":60220},{"t":1719252000,"o":60200,"h":60465,"l":59700,"c":60380},{"t":1719255600,"o":60355,"h":60480,"l":58975,"c":59325},{"t":1719259200,"o":59330,"h":59655,"l":58410,"c":59450},{"t":1719266400,"o":59950,"h":60195,"l":59890,"c":59970},{"t":1719270000,"o":59935,"h":60380,"l":59935,"c":60220},{"t":1719273600,"o":60230,"h":60605,"l":60180,"c":60310},{"t":1719277200,"o":60355,"h":60450,"l":60210,"c":60415},{"t":1719280800,"o":60530,"h":60705,"l":60395,"c":60685},{"t":1719284400,"o":60665,"h":61540,"l":60615,"c":61290},{"t":1719288000,"o":61290,"h":61395,"l":61180,"c":61370},{"t":1719291600,"o":61405,"h":61405,"l":60965,"c":61040},{"t":1719295200,"o":61050,"h":61195,"l":60985,"c":61155},{"t":1719298800,"o":61175,"h":61250,"l":60610,"c":60645},{"t":1719302400,"o":60700,"h":60925,"l":60700,"c":60880},{"t":1719306000,"o":60905,"h":61555,"l":60840,"c":61460},{"t":1719309600,"o":61305,"h":61395,"l":61160,"c":61315},{"t":1719313200,"o":61320,"h":61455,"l":61145,"c":61190},{"t":1719316800,"o":61180,"h":61315,"l":60990,"c":61070},{"t":1719320400,"o":61065,"h":61465,"l":61015,"c":61225},{"t":1719324000,"o":61290,"h":62190,"l":61190,"c":61820},{"t":1719327600,"o":61840,"h":62000,"l":61385,"c":61865},{"t":1719331200,"o":61880,"h":62010,"l":61360,"c":61410},{"t":1719334800,"o":61380,"h":61835,"l":61335,"c":61415},{"t":1719338400,"o":61430,"h":62290,"l":61160,"c":62220},{"t":1719342000,"o":62220,"h":62460,"l":61815,"c":61980},{"t":1719345600,"o":61995,"h":62110,"l":61915,"c":61915},{"t":1719352800,"o":61995,"h":62185,"l":61890,"c":61915},{"t":1719356400,"o":61940,"h":61965,"l":61655,"c":61785},{"t":1719360000,"o":61795,"h":61830,"l":61650,"c":61700},{"t":1719363600,"o":61780,"h":62190,"l":61745,"c":62090},{"t":1719367200,"o":62070,"h":62495,"l":62050,"c":62050},{"t":1719370800,"o":62085,"h":62090,"l":61880,"c":61965},{"t":1719374400,"o":61965,"h":61965,"l":61720,"c":61730},{"t":1719378000,"o":61700,"h":61760,"l":61560,"c":61600},{"t":1719381600,"o":61630,"h":61725,"l":61535,"c":61580},{"t":1719385200,"o":61620,"h":61780,"l":61555,"c":61745},{"t":1719388800,"o":61710,"h":61710,"l":61415,"c":61460},{"t":1719392400,"o":61405,"h":61500,"l":61315,"c":61335},{"t":1719396000,"o":61260,"h":61320,"l":61135,"c":61225},{"t":1719399600,"o":61230,"h":61525,"l":61230,"c":61430},{"t":1719403200,"o":61435,"h":61595,"l":61330,"c":61430},{"t":1719406800,"o":61425,"h":61850,"l":61355,"c":61760},{"t":1719410400,"o":61760,"h":61985,"l":61570,"c":61765},{"t":1719414000,"o":61760,"h":61780,"l":61160,"c":61485},{"t":1719417600,"o":61495,"h":61600,"l":61185,"c":61270},{"t":1719421200,"o":61280,"h":61340,"l":60835,"c":61190},{"t":1719424800,"o":61210,"h":61210,"l":60870,"c":60890},{"t":1719428400,"o":60865,"h":61130,"l":60695,"c":60915},{"t":1719432000,"o":60915,"h":61090,"l":60690,"c":60965},{"t":1719439200,"o":61000,"h":61000,"l":60810,"c":60820},{"t":1719442800,"o":60850,"h":60885,"l":60740,"c":60790},{"t":1719446400,"o":60785,"h":60935,"l":60735,"c":60925},{"t":1719450000,"o":60910,"h":61085,"l":60840,"c":60995},{"t":1719453600,"o":61000,"h":61045,"l":60880,"c":60920},{"t":1719457200,"o":60890,"h":61215,"l":60890,"c":60985},{"t":1719460800,"o":60985,"h":61115,"l":60985,"c":61050},{"t":1719464400,"o":61095,"h":61100,"l":60855,"c":60885},{"t":1719468000,"o":60680,"h":60765,"l":60605,"c":60670},{"t":1719471600,"o":60670,"h":60845,"l":60655,"c":60810},{"t":1719475200,"o":60735,"h":60800,"l":60715,"c":60800},{"t":1719478800,"o":60810,"h":61300,"l":60780,"c":61280},{"t":1719482400,"o":61190,"h":61415,"l":61105,"c":61105},{"t":1719486000,"o":61145,"h":61270,"l":61115,"c":61210},{"t":1719489600,"o":61210,"h":61620,"l":61115,"c":61300},{"t":1719493200,"o":61310,"h":62015,"l":61300,"c":61990},{"t":1719496800,"o":62000,"h":62415,"l":61700,"c":61735},{"t":1719500400,"o":61740,"h":61835,"l":61495,"c":61585},{"t":1719504000,"o":61575,"h":61805,"l":61500,"c":61675},{"t":1719507600,"o":61680,"h":61995,"l":61645,"c":61825},{"t":1719511200,"o":61825,"h":61890,"l":61700,"c":61845},{"t":1719514800,"o":61840,"h":61865,"l":61305,"c":61375},{"t":1719518400,"o":61390,"h":61515,"l":61315,"c":61375},{"t":1719525600,"o":61415,"h":61565,"l":61415,"c":61565},{"t":1719529200,"o":61565,"h":61590,"l":61565,"c":61590},{"t":1719532800,"o":61600,"h":61625,"l":61470,"c":61540},{"t":1719536400,"o":61565,"h":62210,"l":61565,"c":62080},{"t":1719540000,"o":62090,"h":62120,"l":61580,"c":61700},{"t":1719543600,"o":61700,"h":61880,"l":61625,"c":61815},{"t":1719547200,"o":61425,"h":61670,"l":61425,"c":61670},{"t":1719550800,"o":61595,"h":61595,"l":61520,"c":61535},{"t":1719554400,"o":61505,"h":61530,"l":61505,"c":61530},{"t":1719558000,"o":61495,"h":61495,"l":61290,"c":61300},{"t":1719561600,"o":61300,"h":61785,"l":61220,"c":61785},{"t":1719565200,"o":61775,"h":61970,"l":61325,"c":61915},{"t":1719568800,"o":61470,"h":61965,"l":61410,"c":61930},{"t":1719572400,"o":61915,"h":62200,"l":61510,"c":62055},{"t":1719576000,"o":62110,"h":62350,"l":61250,"c":61765},{"t":1719579600,"o":61765,"h":62255,"l":61085,"c":61145},{"t":1719583200,"o":61710,"h":61900,"l":60895,"c":61025},{"t":1719586800,"o":61240,"h":61475,"l":61045,"c":61380},{"t":1719590400,"o":61385,"h":61425,"l":60940,"c":61220},{"t":1719594000,"o":61210,"h":61385,"l":61000,"c":61105},{"t":1719597600,"o":61095,"h":61155,"l":60940,"c":61115},{"t":1719601200,"o":61090,"h":61105,"l":60235,"c":60295},{"t":1719604800,"o":60305,"h":60575,"l":60190,"c":60400},{"t":1719784800,"o":62085,"h":63450,"l":62085,"c":63330},{"t":1719788400,"o":63330,"h":63525,"l":63155,"c":63170},{"t":1719792000,"o":63185,"h":63215,"l":62955,"c":63150},{"t":1719795600,"o":63330,"h":64125,"l":63255,"c":64095},{"t":1719799200,"o":64100,"h":64335,"l":63805,"c":63860},{"t":1719802800,"o":63900,"h":63995,"l":63835,"c":63915},{"t":1719806400,"o":63925,"h":63935,"l":63695,"c":63745},{"t":1719810000,"o":63750,"h":63890,"l":63750,"c":63880},{"t":1719813600,"o":63895,"h":63925,"l":63745,"c":63835},{"t":1719817200,"o":63870,"h":63885,"l":63685,"c":63700},{"t":1719820800,"o":63725,"h":63780,"l":63260,"c":63355},{"t":1719824400,"o":63365,"h":63390,"l":63225,"c":63305},{"t":1719828000,"o":63320,"h":63360,"l":63170,"c":63240},{"t":1719831600,"o":63230,"h":63240,"l":62915,"c":62990},{"t":1719835200,"o":62980,"h":63295,"l":62980,"c":63295},{"t":1719838800,"o":63265,"h":63475,"l":62865,"c":63080},{"t":1719842400,"o":63095,"h":63355,"l":62965,"c":63170},{"t":1719846000,"o":63175,"h":63550,"l":63175,"c":63530},{"t":1719849600,"o":63555,"h":63740,"l":63335,"c":63520},{"t":1719853200,"o":63505,"h":64135,"l":63480,"c":64130},{"t":1719856800,"o":64145,"h":64310,"l":63855,"c":64085},{"t":1719860400,"o":64065,"h":64065,"l":63450,"c":63615},{"t":1719864000,"o":63635,"h":63815,"l":63555,"c":63700},{"t":1719871200,"o":63535,"h":63605,"l":63210,"c":63375},{"t":1719874800,"o":63375,"h":63445,"l":63220,"c":63285},{"t":1719878400,"o":63275,"h":63360,"l":63170,"c":63330},{"t":1719882000,"o":63335,"h":63350,"l":63225,"c":63290},{"t":1719885600,"o":63340,"h":63465,"l":63290,"c":63350},{"t":1719889200,"o":63405,"h":63630,"l":63405,"c":63530},{"t":1719892800,"o":63530,"h":63570,"l":63530,"c":63570},{"t":1719896400,"o":63390,"h":63460,"l":63355,"c":63385},{"t":1719900000,"o":63370,"h":63385,"l":63170,"c":63220},{"t":1719903600,"o":63215,"h":63260,"l":62850,"c":62930},{"t":1719907200,"o":62970,"h":63010,"l":62705,"c":62930},{"t":1719910800,"o":62905,"h":63015,"l":62870,"c":62910},{"t":1719914400,"o":62890,"h":63060,"l":62785,"c":62990},{"t":1719918000,"o":62930,"h":63120,"l":62885,"c":63100},{"t":1719921600,"o":63115,"h":63320,"l":63000,"c":63165},{"t":1719925200,"o":63115,"h":63515,"l":62790,"c":62935},{"t":1719928800,"o":62890,"h":63010,"l":62035,"c":62285},{"t":1719932400,"o":62290,"h":62405,"l":62065,"c":62195},{"t":1719936000,"o":62185,"h":62280,"l":62060,"c":62175},{"t":1719939600,"o":62175,"h":62440,"l":62140,"c":62430},{"t":1719943200,"o":62420,"h":62705,"l":62420,"c":62620},{"t":1719946800,"o":62615,"h":62675,"l":62120,"c":62205},{"t":1719950400,"o":62225,"h":62390,"l":62110,"c":62250},{"t":1719957600,"o":62275,"h":62355,"l":62215,"c":62355},{"t":1719961200,"o":62350,"h":62410,"l":62315,"c":62365},{"t":1719964800,"o":62370,"h":62510,"l":62300,"c":62300},{"t":1719968400,"o":62300,"h":62455,"l":61540,"c":61855},{"t":1719972000,"o":61800,"h":61865,"l":61420,"c":61570},{"t":1719975600,"o":61550,"h":61560,"l":60780,"c":61130},{"t":1720013400,"o":60170,"h":60850,"l":59935,"c":60785},{"t":1720017000,"o":60800,"h":60995,"l":60460,"c":60495},{"t":1720020600,"o":60455,"h":60705,"l":60165,"c":60410},{"t":1720024200,"o":60410,"h":60900,"l":60305,"c":60745},{"t":1720026000,"o":60750,"h":60750,"l":60460,"c":60630},{"t":1720152000,"o":59825,"h":59825,"l":53635,"c":54215},{"t":1720155600,"o":54205,"h":55010,"l":54120,"c":55005},{"t":1720159200,"o":54960,"h":54960,"l":54125,"c":54545},{"t":1720162800,"o":54545,"h":54715,"l":54250,"c":54700},{"t":1720166400,"o":54665,"h":54700,"l":54325,"c":54330},{"t":1720170000,"o":54330,"h":54980,"l":54145,"c":54820},{"t":1720173600,"o":54755,"h":55615,"l":54715,"c":55215},{"t":1720177200,"o":55265,"h":55940,"l":55265,"c":55780},{"t":1720180800,"o":55760,"h":56230,"l":55290,"c":55315},{"t":1720184400,"o":55335,"h":56200,"l":55120,"c":56175},{"t":1720188000,"o":56160,"h":56220,"l":55595,"c":56045},{"t":1720191600,"o":56005,"h":56970,"l":55935,"c":56970},{"t":1720195200,"o":56980,"h":57240,"l":56505,"c":56790},{"t":1720198800,"o":56810,"h":57330,"l":56640,"c":56795},{"t":1720202400,"o":56800,"h":57050,"l":56175,"c":56850},{"t":1720206000,"o":56840,"h":57060,"l":56600,"c":56705},{"t":1720209600,"o":56700,"h":56785,"l":56580,"c":56655},{"t":1720389600,"o":56850,"h":57110,"l":56725,"c":56750},{"t":1720393200,"o":56705,"h":56800,"l":56035,"c":56085},{"t":1720396800,"o":56175,"h":56270,"l":55330,"c":55375},{"t":1720400400,"o":55380,"h":55415,"l":54580,"c":55215},{"t":1720404000,"o":55230,"h":55735,"l":54920,"c":55630},{"t":1720407600,"o":55770,"h":55770,"l":55200,"c":55470},{"t":1720411200,"o":55420,"h":55920,"l":55265,"c":55830},{"t":1720414800,"o":55800,"h":56010,"l":55635,"c":55775},{"t":1720418400,"o":55810,"h":56195,"l":55545,"c":55925},{"t":1720422000,"o":55925,"h":56170,"l":55825,"c":56170},{"t":1720425600,"o":56130,"h":58140,"l":56085,"c":58080},{"t":1720429200,"o":58090,"h":58525,"l":57700,"c":57825},{"t":1720432800,"o":57815,"h":57980,"l":57015,"c":57120},{"t":1720436400,"o":57120,"h":57600,"l":57090,"c":57400},{"t":1720440000,"o":57400,"h":57870,"l":57215,"c":57440},{"t":1720443600,"o":57415,"h":57675,"l":57045,"c":57480},{"t":1720447200,"o":57470,"h":57560,"l":55200,"c":56405},{"t":1720450800,"o":56430,"h":57005,"l":55965,"c":56020},{"t":1720454400,"o":56055,"h":56375,"l":55690,"c":56055},{"t":1720458000,"o":56055,"h":56645,"l":55840,"c":56605},{"t":1720461600,"o":56580,"h":56805,"l":56430,"c":56535},{"t":1720465200,"o":56535,"h":56805,"l":56375,"c":56695},{"t":1720468800,"o":56730,"h":56870,"l":56450,"c":56480},{"t":1720476000,"o":56825,"h":57230,"l":56825,"c":56910},{"t":1720479600,"o":56910,"h":57105,"l":56850,"c":56930},{"t":1720483200,"o":56945,"h":56945,"l":56540,"c":56765},{"t":1720486800,"o":56725,"h":57500,"l":56615,"c":56775},{"t":1720490400,"o":56750,"h":57535,"l":56555,"c":57450},{"t":1720494000,"o":57440,"h":57445,"l":57080,"c":57380},{"t":1720497600,"o":57375,"h":57535,"l":57345,"c":57355},{"t":1720501200,"o":57495,"h":57570,"l":57340,"c":57490},{"t":1720504800,"o":57475,"h":57920,"l":57415,"c":57725},{"t":1720508400,"o":57705,"h":57730,"l":57260,"c":57315},{"t":1720512000,"o":57370,"h":58070,"l":57285,"c":57830},{"t":1720515600,"o":57860,"h":57935,"l":57730,"c":57855},{"t":1720519200,"o":57805,"h":57815,"l":57540,"c":57635},{"t":1720522800,"o":57680,"h":57780,"l":57430,"c":57640},{"t":1720526400,"o":57690,"h":57805,"l":57505,"c":57590},{"t":1720530000,"o":57565,"h":57650,"l":57200,"c":57615},{"t":1720533600,"o":57625,"h":58400,"l":57340,"c":57340},{"t":1720537200,"o":57375,"h":57775,"l":57200,"c":57730},{"t":1720540800,"o":57745,"h":58155,"l":57685,"c":57955},{"t":1720544400,"o":58000,"h":58080,"l":57640,"c":57780},{"t":1720548000,"o":57780,"h":58570,"l":57685,"c":58170},{"t":1720551600,"o":58195,"h":58220,"l":57965,"c":58125},{"t":1720555200,"o":58125,"h":58375,"l":58000,"c":58230},{"t":1720562400,"o":58120,"h":58595,"l":58005,"c":58230},{"t":1720566000,"o":58160,"h":58350,"l":58155,"c":58275},{"t":1720569600,"o":58275,"h":58275,"l":57715,"c":57775},{"t":1720573200,"o":57720,"h":58210,"l":57550,"c":57985},{"t":1720576800,"o":58050,"h":58155,"l":57960,"c":58155},{"t":1720580400,"o":58135,"h":58455,"l":58135,"c":58355},{"t":1720584000,"o":58355,"h":59740,"l":58355,"c":59525},{"t":1720587600,"o":59630,"h":59630,"l":59175,"c":59250},{"t":1720591200,"o":59360,"h":59590,"l":59190,"c":59525},{"t":1720594800,"o":59580,"h":59585,"l":59185,"c":59270},{"t":1720598400,"o":59300,"h":59335,"l":58885,"c":59005},{"t":1720602000,"o":59020,"h":59025,"l":58670,"c":58750},{"t":1720605600,"o":58720,"h":58990,"l":58555,"c":58880},{"t":1720609200,"o":58890,"h":58965,"l":58600,"c":58740},{"t":1720612800,"o":58720,"h":58835,"l":57995,"c":58355},{"t":1720616400,"o":58355,"h":58495,"l":57740,"c":57895},{"t":1720620000,"o":57930,"h":58125,"l":57685,"c":57945},{"t":1720623600,"o":57920,"h":58235,"l":57715,"c":57940},{"t":1720627200,"o":57915,"h":58230,"l":57775,"c":57895},{"t":1720630800,"o":57890,"h":57955,"l":57620,"c":57810},{"t":1720634400,"o":57835,"h":57995,"l":57705,"c":57805},{"t":1720638000,"o":57835,"h":57835,"l":57540,"c":57590},{"t":1720641600,"o":57610,"h":57735,"l":57365,"c":57585},{"t":1720648800,"o":57685,"h":58015,"l":57680,"c":57880},{"t":1720652400,"o":57850,"h":58050,"l":57795,"c":57905},{"t":1720656000,"o":57875,"h":57875,"l":57555,"c":57830},{"t":1720659600,"o":57795,"h":58600,"l":57675,"c":58510},{"t":1720663200,"o":58495,"h":58555,"l":57950,"c":58050},{"t":1720666800,"o":58065,"h":58115,"l":57235,"c":57785},{"t":1720670400,"o":57720,"h":57970,"l":57720,"c":57925},{"t":1720674000,"o":57935,"h":58260,"l":57930,"c":58220},{"t":1720677600,"o":58205,"h":58255,"l":58075,"c":58185},{"t":1720681200,"o":58180,"h":58565,"l":58105,"c":58415},{"t":1720684800,"o":58450,"h":58575,"l":58305,"c":58405},{"t":1720688400,"o":58430,"h":58570,"l":58270,"c":58515},{"t":1720692000,"o":58520,"h":58700,"l":58430,"c":58700},{"t":1720695600,"o":58705,"h":59070,"l":58655,"c":59010},{"t":1720699200,"o":58975,"h":59895,"l":58740,"c":59025},{"t":1720702800,"o":59050,"h":59250,"l":58475,"c":58845},{"t":1720706400,"o":58820,"h":58925,"l":57745,"c":58025},{"t":1720710000,"o":58005,"h":58330,"l":57440,"c":57550},{"t":1720713600,"o":57555,"h":57950,"l":57380,"c":57870},{"t":1720717200,"o":57855,"h":58165,"l":57805,"c":58000},{"t":1720720800,"o":58030,"h":58220,"l":57885,"c":58085},{"t":1720724400,"o":58035,"h":58035,"l":57540,"c":57550},{"t":1720728000,"o":57550,"h":57790,"l":57400,"c":57750},{"t":1720735200,"o":57565,"h":57715,"l":57335,"c":57475},{"t":1720738800,"o":57515,"h":57595,"l":57340,"c":57535},{"t":1720742400,"o":57495,"h":57735,"l":57325,"c":57325},{"t":1720746000,"o":57400,"h":57465,"l":56685,"c":57120},{"t":1720749600,"o":57115,"h":57600,"l":57100,"c":57560},{"t":1720753200,"o":57560,"h":57560,"l":57095,"c":57155},{"t":1720756800,"o":57155,"h":57290,"l":56895,"c":57195},{"t":1720760400,"o":57260,"h":57310,"l":57195,"c":57245},{"t":1720764000,"o":57250,"h":57645,"l":57250,"c":57430},{"t":1720767600,"o":57430,"h":57535,"l":57045,"c":57300},{"t":1720771200,"o":57295,"h":57500,"l":57270,"c":57445},{"t":1720774800,"o":57455,"h":57485,"l":57150,"c":57175},{"t":1720778400,"o":57195,"h":57385,"l":57030,"c":57385},{"t":1720782000,"o":57400,"h":57490,"l":57290,"c":57405},{"t":1720785600,"o":57420,"h":57740,"l":57305,"c":57590},{"t":1720789200,"o":57645,"h":58275,"l":57580,"c":58115},{"t":1720792800,"o":58165,"h":58325,"l":57940,"c":58070},{"t":1720796400,"o":58065,"h":58535,"l":58035,"c":58440},{"t":1720800000,"o":58455,"h":58725,"l":58190,"c":58430},{"t":1720803600,"o":58390,"h":58580,"l":58230,"c":58455},{"t":1720807200,"o":58455,"h":58790,"l":58335,"c":58565},{"t":1720810800,"o":58550,"h":58590,"l":57755,"c":57840},{"t":1720814400,"o":57880,"h":57895,"l":57405,"c":57805},{"t":1720994400,"o":60985,"h":61650,"l":60920,"c":61010},{"t":1720998000,"o":61030,"h":61365,"l":60845,"c":60985},{"t":1721001600,"o":61010,"h":61535,"l":60845,"c":61440},{"t":1721005200,"o":61410,"h":62035,"l":61375,"c":61575},{"t":1721008800,"o":61595,"h":62870,"l":61500,"c":62725},{"t":1721012400,"o":62750,"h":63015,"l":62575,"c":62865},{"t":1721016000,"o":62925,"h":63055,"l":62670,"c":62830},{"t":1721019600,"o":62870,"h":63210,"l":62785,"c":63060},{"t":1721023200,"o":63080,"h":63275,"l":62950,"c":63125},{"t":1721026800,"o":63125,"h":63325,"l":63000,"c":63115},{"t":1721030400,"o":63085,"h":63500,"l":63055,"c":63075},{"t":1721034000,"o":63140,"h":63160,"l":62800,"c":62910},{"t":1721037600,"o":62880,"h":63035,"l":62650,"c":62795},{"t":1721041200,"o":62775,"h":62855,"l":62565,"c":62700},{"t":1721044800,"o":62700,"h":63095,"l":62700,"c":62890},{"t":1721048400,"o":62875,"h":63230,"l":62705,"c":63190},{"t":1721052000,"o":63185,"h":63520,"l":62965,"c":63495},{"t":1721055600,"o":63510,"h":63595,"l":63150,"c":63310},{"t":1721059200,"o":63305,"h":63920,"l":63125,"c":63700},{"t":1721062800,"o":63715,"h":64010,"l":63380,"c":63380},{"t":1721066400,"o":63390,"h":63975,"l":63295,"c":63810},{"t":1721070000,"o":63825,"h":64210,"l":63525,"c":63665},{"t":1721073600,"o":63680,"h":64040,"l":63525,"c":63985},{"t":1721080800,"o":63845,"h":64955,"l":63830,"c":64540},{"t":1721084400,"o":64530,"h":65090,"l":64485,"c":64945},{"t":1721088000,"o":64995,"h":65160,"l":64670,"c":64930},{"t":1721091600,"o":64795,"h":65125,"l":64720,"c":65075},{"t":1721095200,"o":65050,"h":65085,"l":64785,"c":65025},{"t":1721098800,"o":65025,"h":65105,"l":64870,"c":64980},{"t":1721102400,"o":64980,"h":65230,"l":64735,"c":64755},{"t":1721106000,"o":64760,"h":64795,"l":63725,"c":63915},{"t":1721109600,"o":63900,"h":64125,"l":63060,"c":63180},{"t":1721113200,"o":63185,"h":63550,"l":63015,"c":63080},{"t":1721116800,"o":63130,"h":63320,"l":62680,"c":63030},{"t":1721120400,"o":63025,"h":63440,"l":62920,"c":63360},{"t":1721124000,"o":63395,"h":63845,"l":63275,"c":63685},{"t":1721127600,"o":63615,"h":64095,"l":63360,"c":63935},{"t":1721131200,"o":63995,"h":64450,"l":63880,"c":63980},{"t":1721134800,"o":63920,"h":64340,"l":63620,"c":63650},{"t":1721138400,"o":63610,"h":64115,"l":63285,"c":64060},{"t":1721142000,"o":64070,"h":65175,"l":63990,"c":65100},{"t":1721145600,"o":65090,"h":65410,"l":64470,"c":64750},{"t":1721149200,"o":64730,"h":64880,"l":64390,"c":64790},{"t":1721152800,"o":64775,"h":65175,"l":64690,"c":65045},{"t":1721156400,"o":65060,"h":65505,"l":64825,"c":65430},{"t":1721160000,"o":65420,"h":65455,"l":64960,"c":64960},{"t":1721167200,"o":64805,"h":64885,"l":64395,"c":64870},{"t":1721170800,"o":64905,"h":65550,"l":64875,"c":65245},{"t":1721174400,"o":65305,"h":65830,"l":65150,"c":65600},{"t":1721178000,"o":65725,"h":66295,"l":65695,"c":65910},{"t":1721181600,"o":65915,"h":66115,"l":65810,"c":65810},{"t":1721185200,"o":65870,"h":66000,"l":65670,"c":65950},{"t":1721188800,"o":65950,"h":66065,"l":65825,"c":65975},{"t":1721192400,"o":66030,"h":66180,"l":65830,"c":65830},{"t":1721196000,"o":65850,"h":65965,"l":65740,"c":65840},{"t":1721199600,"o":65780,"h":65780,"l":65410,"c":65485},{"t":1721203200,"o":65535,"h":65660,"l":65030,"c":65390},{"t":1721206800,"o":65355,"h":65705,"l":65310,"c":65540},{"t":1721210400,"o":65430,"h":65550,"l":65270,"c":65330},{"t":1721214000,"o":65330,"h":65345,"l":64740,"c":64855},{"t":1721217600,"o":64865,"h":65225,"l":64735,"c":64880},{"t":1721221200,"o":64925,"h":65485,"l":64725,"c":65305},{"t":1721224800,"o":65300,"h":65455,"l":64795,"c":65220},{"t":1721228400,"o":65225,"h":65615,"l":64870,"c":64935},{"t":1721232000,"o":64915,"h":65010,"l":64015,"c":64435},{"t":1721235600,"o":64415,"h":64630,"l":64135,"c":64480},{"t":1721239200,"o":64470,"h":64800,"l":64395,"c":64720},{"t":1721242800,"o":64725,"h":64975,"l":64655,"c":64765},{"t":1721246400,"o":64755,"h":64895,"l":64685,"c":64695},{"t":1721253600,"o":64540,"h":64640,"l":64295,"c":64425},{"t":1721257200,"o":64410,"h":64575,"l":64305,"c":64305},{"t":1721260800,"o":64300,"h":64790,"l":64125,"c":64715},{"t":1721264400,"o":64730,"h":64920,"l":64600,"c":64905},{"t":1721268000,"o":65000,"h":65390,"l":64445,"c":64880},{"t":1721271600,"o":64815,"h":65160,"l":64815,"c":65040},{"t":1721275200,"o":65040,"h":65040,"l":64740,"c":64780},{"t":1721278800,"o":64830,"h":65060,"l":64610,"c":65015},{"t":1721282400,"o":64995,"h":65265,"l":64960,"c":65215},{"t":1721286000,"o":65230,"h":65280,"l":64850,"c":64850},{"t":1721289600,"o":64885,"h":65185,"l":64840,"c":65185},{"t":1721293200,"o":65140,"h":65145,"l":64905,"c":65060},{"t":1721296800,"o":65015,"h":65015,"l":64670,"c":64790},{"t":1721300400,"o":64765,"h":64940,"l":64650,"c":64935},{"t":1721304000,"o":64935,"h":65250,"l":64935,"c":65040},{"t":1721307600,"o":65095,"h":65365,"l":64655,"c":64810},{"t":1721311200,"o":64745,"h":64920,"l":63860,"c":64040},{"t":1721314800,"o":64065,"h":64195,"l":63565,"c":63690},{"t":1721318400,"o":63700,"h":64070,"l":63455,"c":64035},{"t":1721322000,"o":64095,"h":64140,"l":63630,"c":63700},{"t":1721325600,"o":63670,"h":63810,"l":63460,"c":63680},{"t":1721329200,"o":63675,"h":63900,"l":63340,"c":63695},{"t":1721332800,"o":63715,"h":63975,"l":63550,"c":63925},{"t":1721340000,"o":64045,"h":64250,"l":63825,"c":64105},{"t":1721343600,"o":64110,"h":64175,"l":64035,"c":64080},{"t":1721347200,"o":64060,"h":64135,"l":63660,"c":63660},{"t":1721350800,"o":63600,"h":64025,"l":63430,"c":63985},{"t":1721354400,"o":63990,"h":64115,"l":63835,"c":63960},{"t":1721358000,"o":64045,"h":64590,"l":64045,"c":64505},{"t":1721361600,"o":64510,"h":64510,"l":64360,"c":64400},{"t":1721365200,"o":64385,"h":64465,"l":64300,"c":64350},{"t":1721368800,"o":64350,"h":64685,"l":64340,"c":64380},{"t":1721372400,"o":64375,"h":64375,"l":63815,"c":63865},{"t":1721376000,"o":63880,"h":64065,"l":63600,"c":63960},{"t":1721379600,"o":64000,"h":64280,"l":63850,"c":63915},{"t":1721383200,"o":63905,"h":64335,"l":63905,"c":64205},{"t":1721386800,"o":64215,"h":64385,"l":64135,"c":64320},{"t":1721390400,"o":64350,"h":64660,"l":64250,"c":64660},{"t":1721394000,"o":64635,"h":65600,"l":64240,"c":65375},{"t":1721397600,"o":65375,"h":66150,"l":65205,"c":66035},{"t":1721401200,"o":66040,"h":66140,"l":65460,"c":66125},{"t":1721404800,"o":66110,"h":66830,"l":66080,"c":66740},{"t":1721408400,"o":66745,"h":67140,"l":66520,"c":67045},{"t":1721412000,"o":67035,"h":67130,"l":66720,"c":67110},{"t":1721415600,"o":67115,"h":67740,"l":67115,"c":67435},{"t":1721419200,"o":67420,"h":67500,"l":67190,"c":67300},{"t":1721599200,"o":68655,"h":68655,"l":68110,"c":68180},{"t":1721602800,"o":68210,"h":68385,"l":68030,"c":68260},{"t":1721606400,"o":68330,"h":68625,"l":68165,"c":68345},{"t":1721610000,"o":68355,"h":68375,"l":67885,"c":67970},{"t":1721613600,"o":67955,"h":68355,"l":67830,"c":68230},{"t":1721617200,"o":68220,"h":68220,"l":67935,"c":67985},{"t":1721620800,"o":67960,"h":68105,"l":67860,"c":68005},{"t":1721624400,"o":68045,"h":68045,"l":67640,"c":67740},{"t":1721628000,"o":67675,"h":67865,"l":67210,"c":67495},{"t":1721631600,"o":67500,"h":67500,"l":67285,"c":67340},{"t":1721635200,"o":67320,"h":67505,"l":67155,"c":67220},{"t":1721638800,"o":67170,"h":67455,"l":67075,"c":67455},{"t":1721642400,"o":67575,"h":67620,"l":67475,"c":67510},{"t":1721646000,"o":67570,"h":67735,"l":67440,"c":67655},{"t":1721649600,"o":67675,"h":67860,"l":67490,"c":67860},{"t":1721653200,"o":67855,"h":68145,"l":67075,"c":67205},{"t":1721656800,"o":67190,"h":67480,"l":66720,"c":66795},{"t":1721660400,"o":66800,"h":67330,"l":66670,"c":67155},{"t":1721664000,"o":67245,"h":67445,"l":66955,"c":67210},{"t":1721667600,"o":67220,"h":67645,"l":67180,"c":67645},{"t":1721671200,"o":67655,"h":67830,"l":67505,"c":67610},{"t":1721674800,"o":67615,"h":68405,"l":67510,"c":68370},{"t":1721678400,"o":68370,"h":68440,"l":67970,"c":68225},{"t":1721685600,"o":68095,"h":68135,"l":67610,"c":67775},{"t":1721689200,"o":67690,"h":67705,"l":67385,"c":67680},{"t":1721692800,"o":67585,"h":67855,"l":67585,"c":67585},{"t":1721696400,"o":67595,"h":67630,"l":67315,"c":67500},{"t":1721700000,"o":67520,"h":67825,"l":67360,"c":67750},{"t":1721703600,"o":67765,"h":67820,"l":67565,"c":67585},{"t":1721707200,"o":67450,"h":67465,"l":67015,"c":67015},{"t":1721710800,"o":67005,"h":67050,"l":66415,"c":66505},{"t":1721714400,"o":66500,"h":66850,"l":66500,"c":66635},{"t":1721718000,"o":66585,"h":66700,"l":66355,"c":66630},{"t":1721721600,"o":66650,"h":67095,"l":66615,"c":66930},{"t":1721725200,"o":67025,"h":67260,"l":66870,"c":67055},{"t":1721728800,"o":67015,"h":67095,"l":66900,"c":67000},{"t":1721732400,"o":66930,"h":66930,"l":66570,"c":66750},{"t":1721736000,"o":66770,"h":66855,"l":66470,"c":66600},{"t":1721739600,"o":66700,"h":66860,"l":66010,"c":66180},{"t":1721743200,"o":66185,"h":67465,"l":66070,"c":67380},{"t":1721746800,"o":67240,"h":67305,"l":66460,"c":66680},{"t":1721750400,"o":66715,"h":66875,"l":65930,"c":65930},{"t":1721754000,"o":65920,"h":66180,"l":65820,"c":65990},{"t":1721757600,"o":66005,"h":66180,"l":65845,"c":65925},{"t":1721761200,"o":65930,"h":66145,"l":65495,"c":65610},{"t":1721764800,"o":65635,"h":66055,"l":65595,"c":65885},{"t":1721772000,"o":65895,"h":66090,"l":65870,"c":66070},{"t":1721775600,"o":65985,"h":66085,"l":65835,"c":65965},{"t":1721779200,"o":65975,"h":66205,"l":65830,"c":65895},{"t":1721782800,"o":65845,"h":66095,"l":65695,"c":65770},{"t":1721786400,"o":65705,"h":65975,"l":65535,"c":65945},{"t":1721790000,"o":65955,"h":66150,"l":65835,"c":66125},{"t":1721793600,"o":65975,"h":66040,"l":65845,"c":65925},{"t":1721797200,"o":65830,"h":65870,"l":65755,"c":65855},{"t":1721800800,"o":65830,"h":66045,"l":65830,"c":65935},{"t":1721804400,"o":65950,"h":66110,"l":65915,"c":66050},{"t":1721808000,"o":66140,"h":66510,"l":66070,"c":66510},{"t":1721811600,"o":66525,"h":66575,"l":66395,"c":66510},{"t":1721815200,"o":66505,"h":66655,"l":66435,"c":66570},{"t":1721818800,"o":66600,"h":66665,"l":66415,"c":66460},{"t":1721822400,"o":66475,"h":66675,"l":66240,"c":66305},{"t":1721826000,"o":66345,"h":67060,"l":66320,"c":66370},{"t":1721829600,"o":66370,"h":67230,"l":66370,"c":67045},{"t":1721833200,"o":66835,"h":66870,"l":66145,"c":66215},{"t":1721836800,"o":66210,"h":66545,"l":66025,"c":66395},{"t":1721840400,"o":66470,"h":66810,"l":66390,"c":66720},{"t":1721844000,"o":66690,"h":66725,"l":65565,"c":65810},{"t":1721847600,"o":65835,"h":66190,"l":65595,"c":65680},{"t":1721851200,"o":65700,"h":66090,"l":65690,"c":66060},{"t":1721858400,"o":65740,"h":65770,"l":65300,"c":65325},{"t":1721862000,"o":65265,"h":65505,"l":65140,"c":65395},{"t":1721865600,"o":65395,"h":65650,"l":65295,"c":65565},{"t":1721869200,"o":65505,"h":65505,"l":64215,"c":64460},{"t":1721872800,"o":64405,"h":64405,"l":63970,"c":64185},{"t":1721876400,"o":64180,"h":64275,"l":63885,"c":64115},{"t":1721880000,"o":64000,"h":64280,"l":64000,"c":64235},{"t":1721883600,"o":64230,"h":64325,"l":64125,"c":64205},{"t":1721887200,"o":64215,"h":64365,"l":64110,"c":64325},{"t":1721890800,"o":64360,"h":64415,"l":64065,"c":64100},{"t":1721894400,"o":64135,"h":64410,"l":63910,"c":64380},{"t":1721898000,"o":64400,"h":64485,"l":64260,"c":64305},{"t":1721901600,"o":64220,"h":64245,"l":63990,"c":64180},{"t":1721905200,"o":64200,"h":64275,"l":64100,"c":64120},{"t":1721908800,"o":64150,"h":64430,"l":63910,"c":64150},{"t":1721912400,"o":64160,"h":64420,"l":63735,"c":63985},{"t":1721916000,"o":64050,"h":64915,"l":63440,"c":64900},{"t":1721919600,"o":64885,"h":65080,"l":64550,"c":64820},{"t":1721923200,"o":64850,"h":65205,"l":64700,"c":64915},{"t":1721926800,"o":64875,"h":65100,"l":64790,"c":65100},{"t":1721930400,"o":65150,"h":65215,"l":64410,"c":64590},{"t":1721934000,"o":64595,"h":65030,"l":64460,"c":64695},{"t":1721937600,"o":64700,"h":65160,"l":64500,"c":65160},{"t":1721944800,"o":65700,"h":66185,"l":65660,"c":65675},{"t":1721948400,"o":65620,"h":65740,"l":65620,"c":65740},{"t":1721952000,"o":65790,"h":66435,"l":65790,"c":66435},{"t":1721955600,"o":66530,"h":66585,"l":66250,"c":66480},{"t":1721959200,"o":66540,"h":67190,"l":66540,"c":67045},{"t":1721962800,"o":67030,"h":67400,"l":67030,"c":67120},{"t":1721966400,"o":66980,"h":66980,"l":66970,"c":66970},{"t":1721970000,"o":67085,"h":67085,"l":66935,"c":66945},{"t":1721973600,"o":66925,"h":67150,"l":66925,"c":67150},{"t":1721977200,"o":67030,"h":67205,"l":66925,"c":66925},{"t":1721980800,"o":66970,"h":68030,"l":66970,"c":67985},{"t":1721984400,"o":67965,"h":68330,"l":67135,"c":68190},{"t":1721988000,"o":68155,"h":68255,"l":67220,"c":68160},{"t":1721991600,"o":68170,"h":68190,"l":67190,"c":68140},{"t":1721995200,"o":68180,"h":68245,"l":67100,"c":68160},{"t":1721998800,"o":68185,"h":68810,"l":67290,"c":68750},{"t":1722002400,"o":68730,"h":68855,"l":67280,"c":68120},{"t":1722006000,"o":68150,"h":68610,"l":68100,"c":68375},{"t":1722009600,"o":68405,"h":68525,"l":68130,"c":68140},{"t":1722013200,"o":68150,"h":68375,"l":68040,"c":68125},{"t":1722016800,"o":68100,"h":68375,"l":68080,"c":68315},{"t":1722020400,"o":68340,"h":69025,"l":68295,"c":68815},{"t":1722024000,"o":68800,"h":68855,"l":68200,"c":68270},{"t":1722204000,"o":68930,"h":69095,"l":68725,"c":68790},{"t":1722207600,"o":68790,"h":69005,"l":68700,"c":68990},{"t":1722211200,"o":69010,"h":69865,"l":68920,"c":69500},{"t":1722214800,"o":69550,"h":69600,"l":69100,"c":69250},{"t":1722218400,"o":69265,"h":70400,"l":69265,"c":70350},{"t":1722222000,"o":70315,"h":70530,"l":70105,"c":70200},{"t":1722225600,"o":70210,"h":70305,"l":70120,"c":70150},{"t":1722229200,"o":70230,"h":70635,"l":70205,"c":70510},{"t":1722232800,"o":70545,"h":70725,"l":70405,"c":70470},{"t":1722236400,"o":70455,"h":70460,"l":70300,"c":70350},{"t":1722240000,"o":70365,"h":70580,"l":70185,"c":70320},{"t":1722243600,"o":70330,"h":70485,"l":70285,"c":70380},{"t":1722247200,"o":70355,"h":70595,"l":70240,"c":70475},{"t":1722250800,"o":70465,"h":70680,"l":70405,"c":70405},{"t":1722254400,"o":70415,"h":70735,"l":70175,"c":70620},{"t":1722258000,"o":70565,"h":70825,"l":69785,"c":69940},{"t":1722261600,"o":69995,"h":70030,"l":68670,"c":68845},{"t":1722265200,"o":68760,"h":68920,"l":68270,"c":68675},{"t":1722268800,"o":68660,"h":68715,"l":67400,"c":67515},{"t":1722272400,"o":67500,"h":67735,"l":67035,"c":67550},{"t":1722276000,"o":67555,"h":68080,"l":67460,"c":67970},{"t":1722279600,"o":67915,"h":68115,"l":67780,"c":67900},{"t":1722283200,"o":67900,"h":67945,"l":67730,"c":67880},{"t":1722290400,"o":67970,"h":68135,"l":67705,"c":67740},{"t":1722294000,"o":67770,"h":67780,"l":67230,"c":67340},{"t":1722297600,"o":67330,"h":67425,"l":66410,"c":67175},{"t":1722301200,"o":67175,"h":67435,"l":66675,"c":66715},{"t":1722304800,"o":66820,"h":67025,"l":66495,"c":66930},{"t":1722308400,"o":66990,"h":67220,"l":66940,"c":67095},{"t":1722312000,"o":67205,"h":67345,"l":67165,"c":67345},{"t":1722315600,"o":67350,"h":67350,"l":66900,"c":67160},{"t":1722319200,"o":67085,"h":67325,"l":67045,"c":67325},{"t":1722322800,"o":67345,"h":67595,"l":67345,"c":67485},{"t":1722326400,"o":67485,"h":67560,"l":67340,"c":67340},{"t":1722330000,"o":67420,"h":67480,"l":66960,"c":67170},{"t":1722333600,"o":67130,"h":67250,"l":66905,"c":67120},{"t":1722337200,"o":67170,"h":67245,"l":67085,"c":67110},{"t":1722340800,"o":67070,"h":67385,"l":66765,"c":67240},{"t":1722344400,"o":67235,"h":67510,"l":66860,"c":66945},{"t":1722348000,"o":66925,"h":67000,"l":66110,"c":66295},{"t":1722351600,"o":66280,"h":66830,"l":66030,"c":66750},{"t":1722355200,"o":66735,"h":67100,"l":66635,"c":66710},{"t":1722358800,"o":66710,"h":66735,"l":66190,"c":66400},{"t":1722362400,"o":66380,"h":66565,"l":66050,"c":66295},{"t":1722366000,"o":66295,"h":66555,"l":66050,"c":66435},{"t":1722369600,"o":66415,"h":66740,"l":65800,"c":66740},{"t":1722376800,"o":66835,"h":66885,"l":66545,"c":66600},{"t":1722380400,"o":66660,"h":66780,"l":66615,"c":66735},{"t":1722384000,"o":66700,"h":66910,"l":66410,"c":66860},{"t":1722387600,"o":66850,"h":66915,"l":66650,"c":66820},{"t":1722391200,"o":66805,"h":66950,"l":66610,"c":66660},{"t":1722394800,"o":66610,"h":66760,"l":66585,"c":66630},{"t":1722398400,"o":66510,"h":66525,"l":66035,"c":66310},{"t":1722402000,"o":66360,"h":66725,"l":66170,"c":66650},{"t":1722405600,"o":66650,"h":67050,"l":66620,"c":67010},{"t":1722409200,"o":67025,"h":67105,"l":66785,"c":66785},{"t":1722412800,"o":66785,"h":66915,"l":66565,"c":66865},{"t":1722416400,"o":66845,"h":66905,"l":66720,"c":66785},{"t":1722420000,"o":66720,"h":66720,"l":66470,"c":66480},{"t":1722423600,"o":66475,"h":66675,"l":66465,"c":66600},{"t":1722427200,"o":66600,"h":66810,"l":66520,"c":66610},{"t":1722430800,"o":66630,"h":67360,"l":66625,"c":67030},{"t":1722434400,"o":67050,"h":67265,"l":66470,"c":66915},{"t":1722438000,"o":66960,"h":67045,"l":66830,"c":66905},{"t":1722441600,"o":66920,"h":67285,"l":66795,"c":66910},{"t":1722445200,"o":66865,"h":67355,"l":66835,"c":67170},{"t":1722448800,"o":67165,"h":67225,"l":66590,"c":67020},{"t":1722452400,"o":67050,"h":67155,"l":65395,"c":65680},{"t":1722456000,"o":65705,"h":65905,"l":65030,"c":65075},{"t":1722463200,"o":65365,"h":65720,"l":65085,"c":65400},{"t":1722466800,"o":65405,"h":65405,"l":65065,"c":65080},{"t":1722470400,"o":65045,"h":65255,"l":64690,"c":65075},{"t":1722474000,"o":65035,"h":65220,"l":64550,"c":64575},{"t":1722477600,"o":64600,"h":64620,"l":64320,"c":64475},{"t":1722481200,"o":64385,"h":64480,"l":64175,"c":64355},{"t":1722484800,"o":64400,"h":64430,"l":64010,"c":64155},{"t":1722488400,"o":64050,"h":64760,"l":63950,"c":64740},{"t":1722492000,"o":64655,"h":64865,"l":64515,"c":64695},{"t":1722495600,"o":64650,"h":64875,"l":64605,"c":64685},{"t":1722499200,"o":64730,"h":64970,"l":64720,"c":64905},{"t":1722502800,"o":64945,"h":65130,"l":64910,"c":64935},{"t":1722506400,"o":64885,"h":65070,"l":64750,"c":65050},{"t":1722510000,"o":65045,"h":65135,"l":64925,"c":65105},{"t":1722513600,"o":65125,"h":65400,"l":65120,"c":65385},{"t":1722517200,"o":65400,"h":65440,"l":64930,"c":65235},{"t":1722520800,"o":65245,"h":65265,"l":64350,"c":64385},{"t":1722524400,"o":64340,"h":64380,"l":63035,"c":63250},{"t":1722528000,"o":63220,"h":63535,"l":63035,"c":63260},{"t":1722531600,"o":63220,"h":63620,"l":62615,"c":63570},{"t":1722535200,"o":63570,"h":63700,"l":63035,"c":63230},{"t":1722538800,"o":63230,"h":63865,"l":63220,"c":63740},{"t":1722542400,"o":63740,"h":65110,"l":63675,"c":65110},{"t":1722549600,"o":65200,"h":66065,"l":65085,"c":65605},{"t":1722553200,"o":65625,"h":65845,"l":65405,"c":65790},{"t":1722556800,"o":65765,"h":65965,"l":65315,"c":65315},{"t":1722560400,"o":65295,"h":65310,"l":64945,"c":65075},{"t":1722564000,"o":65050,"h":65220,"l":64090,"c":64700},{"t":1722567600,"o":64700,"h":64970,"l":64630,"c":64945},{"t":1722571200,"o":64945,"h":64995,"l":64830,"c":64850},{"t":1722574800,"o":64880,"h":64880,"l":64435,"c":64500},{"t":1722578400,"o":64490,"h":64980,"l":64190,"c":64845},{"t":1722582000,"o":64850,"h":64915,"l":64475,"c":64500},{"t":1722585600,"o":64485,"h":64910,"l":64415,"c":64910},{"t":1722589200,"o":64990,"h":64995,"l":64800,"c":64925},{"t":1722592800,"o":64920,"h":65285,"l":64740,"c":65150},{"t":1722596400,"o":65165,"h":65325,"l":65055,"c":65070},{"t":1722600000,"o":65080,"h":65370,"l":64555,"c":65270},{"t":1722603600,"o":65285,"h":66000,"l":64985,"c":65665},{"t":1722607200,"o":65705,"h":65845,"l":63345,"c":63400},{"t":1722610800,"o":63445,"h":63930,"l":62710,"c":63705},{"t":1722614400,"o":63725,"h":63880,"l":63285,"c":63620},{"t":1722618000,"o":63590,"h":63785,"l":63335,"c":63375},{"t":1722621600,"o":63340,"h":63490,"l":63105,"c":63205},{"t":1722625200,"o":63170,"h":63275,"l":62790,"c":62905},{"t":1722628800,"o":62905,"h":63450,"l":62470,"c":62945},{"t":1722808800,"o":58885,"h":59445,"l":58750,"c":58990},{"t":1722812400,"o":59010,"h":59070,"l":58315,"c":58490},{"t":1722816000,"o":58490,"h":58595,"l":56060,"c":56475},{"t":1722819600,"o":56490,"h":56595,"l":52410,"c":54715},{"t":1722823200,"o":54740,"h":55080,"l":53905,"c":55080},{"t":1722826800,"o":55035,"h":55035,"l":54380,"c":54390},{"t":1722830400,"o":54205,"h":54875,"l":53695,"c":53810},{"t":1722834000,"o":53835,"h":54165,"l":52630,"c":53005},{"t":1722837600,"o":52975,"h":53255,"l":49365,"c":51915},{"t":1722841200,"o":51890,"h":53410,"l":51750,"c":53075},{"t":1722844800,"o":53085,"h":53550,"l":52640,"c":53165},{"t":1722848400,"o":53140,"h":53315,"l":52180,"c":53070},{"t":1722852000,"o":53000,"h":53005,"l":51080,"c":51710},{"t":1722855600,"o":51820,"h":52245,"l":51040,"c":51725},{"t":1722859200,"o":51710,"h":51940,"l":49800,"c":50080},{"t":1722862800,"o":50050,"h":52805,"l":49880,"c":52360},{"t":1722866400,"o":52300,"h":54830,"l":52300,"c":54365},{"t":1722870000,"o":54445,"h":55265,"l":53870,"c":54660},{"t":1722873600,"o":54645,"h":55830,"l":54350,"c":54425},{"t":1722877200,"o":54355,"h":55340,"l":54145,"c":55040},{"t":1722880800,"o":55005,"h":55160,"l":53280,"c":53380},{"t":1722884400,"o":53390,"h":53925,"l":52795,"c":53715},{"t":1722888000,"o":53740,"h":54655,"l":53705,"c":54640},{"t":1722895200,"o":54705,"h":55250,"l":54580,"c":54915},{"t":1722898800,"o":54970,"h":55355,"l":54230,"c":54320},{"t":1722902400,"o":54320,"h":56325,"l":54320,"c":56325},{"t":1722906000,"o":56280,"h":56515,"l":55700,"c":56000},{"t":1722909600,"o":56030,"h":56325,"l":55865,"c":56075},{"t":1722913200,"o":56085,"h":56110,"l":55755,"c":56000},{"t":1722916800,"o":55945,"h":55975,"l":55495,"c":55770},{"t":1722920400,"o":55765,"h":56235,"l":55550,"c":56215},{"t":1722924000,"o":56205,"h":56310,"l":55840,"c":56050},{"t":1722927600,"o":56050,"h":56420,"l":55770,"c":56285},{"t":1722931200,"o":56275,"h":56275,"l":54900,"c":55360},{"t":1722934800,"o":55180,"h":55535,"l":54880,"c":55450},{"t":1722938400,"o":55530,"h":55705,"l":55150,"c":55305},{"t":1722942000,"o":55395,"h":55640,"l":55130,"c":55435},{"t":1722945600,"o":55470,"h":55685,"l":54935,"c":55020},{"t":1722949200,"o":54995,"h":55640,"l":54650,"c":55430},{"t":1722952800,"o":55430,"h":56925,"l":55360,"c":56400},{"t":1722956400,"o":56445,"h":56750,"l":56000,"c":56725},{"t":1722960000,"o":56700,"h":57285,"l":56580,"c":57155},{"t":1722963600,"o":57145,"h":57300,"l":56865,"c":56865},{"t":1722967200,"o":56860,"h":57420,"l":56735,"c":57095},{"t":1722970800,"o":57080,"h":57235,"l":56605,"c":57135},{"t":1722974400,"o":57130,"h":57180,"l":56485,"c":56900},{"t":1722981600,"o":56805,"h":57230,"l":56255,"c":56535},{"t":1722985200,"o":56520,"h":56655,"l":56095,"c":56295},{"t":1722988800,"o":56275,"h":56680,"l":55815,"c":56605},{"t":1722992400,"o":56630,"h":57385,"l":56220,"c":57320},{"t":1722996000,"o":57305,"h":57620,"l":56790,"c":57085},{"t":1722999600,"o":57120,"h":57270,"l":56915,"c":57115},{"t":1723003200,"o":57245,"h":57580,"l":57245,"c":57400},{"t":1723006800,"o":57375,"h":57590,"l":57030,"c":57100},{"t":1723010400,"o":57125,"h":57290,"l":57025,"c":57150},{"t":1723014000,"o":57140,"h":57430,"l":56855,"c":57205},{"t":1723017600,"o":57275,"h":57775,"l":57190,"c":57620},{"t":1723021200,"o":57665,"h":58030,"l":57490,"c":57665},{"t":1723024800,"o":57650,"h":57990,"l":57640,"c":57695},{"t":1723028400,"o":57735,"h":57735,"l":57165,"c":57250},{"t":1723032000,"o":57310,"h":57660,"l":57130,"c":57575},{"t":1723035600,"o":57665,"h":57790,"l":56955,"c":57060},{"t":1723039200,"o":57120,"h":57280,"l":55970,"c":56365},{"t":1723042800,"o":56375,"h":56665,"l":55995,"c":56320},{"t":1723046400,"o":56325,"h":56550,"l":56145,"c":56455},{"t":1723050000,"o":56440,"h":56615,"l":55710,"c":55890},{"t":1723053600,"o":55865,"h":55925,"l":54900,"c":55035},{"t":1723057200,"o":55035,"h":55435,"l":54895,"c":54980},{"t":1723060800,"o":54960,"h":55515,"l":54870,"c":55240},{"t":1723068000,"o":55635,"h":55635,"l":54790,"c":55495},{"t":1723071600,"o":55435,"h":55620,"l":55115,"c":55260},{"t":1723075200,"o":55340,"h":55560,"l":54985,"c":55560},{"t":1723078800,"o":55560,"h":57600,"l":55530,"c":57060},{"t":1723082400,"o":57100,"h":57850,"l":57065,"c":57615},{"t":1723086000,"o":57635,"h":57910,"l":57365,"c":57365},{"t":1723089600,"o":57150,"h":57460,"l":56910,"c":57020},{"t":1723093200,"o":57050,"h":57240,"l":57020,"c":57190},{"t":1723096800,"o":57220,"h":57615,"l":57055,"c":57470},{"t":1723100400,"o":57470,"h":57635,"l":57390,"c":57435},{"t":1723104000,"o":57450,"h":57620,"l":57360,"c":57485},{"t":1723107600,"o":57515,"h":57730,"l":57305,"c":57615},{"t":1723111200,"o":57670,"h":57830,"l":57475,"c":57630},{"t":1723114800,"o":57635,"h":57950,"l":57505,"c":57570},{"t":1723118400,"o":57615,"h":58720,"l":57315,"c":58175},{"t":1723122000,"o":58195,"h":58500,"l":56965,"c":57580},{"t":1723125600,"o":57530,"h":59350,"l":57455,"c":59290},{"t":1723129200,"o":59070,"h":59900,"l":59010,"c":59795},{"t":1723132800,"o":59755,"h":60240,"l":59725,"c":59970},{"t":1723136400,"o":59955,"h":60220,"l":59590,"c":59820},{"t":1723140000,"o":59855,"h":60075,"l":59735,"c":59740},{"t":1723143600,"o":59680,"h":60215,"l":59565,"c":59805},{"t":1723147200,"o":59820,"h":60000,"l":59625,"c":59810},{"t":1723154400,"o":60620,"h":62750,"l":60620,"c":62630},{"t":1723158000,"o":62615,"h":62970,"l":61895,"c":61965},{"t":1723161600,"o":61960,"h":62020,"l":61360,"c":61460},{"t":1723165200,"o":61435,"h":61760,"l":61040,"c":61625},{"t":1723168800,"o":61585,"h":61660,"l":61360,"c":61425},{"t":1723172400,"o":61435,"h":61760,"l":61395,"c":61565},{"t":1723176000,"o":61540,"h":61630,"l":60950,"c":60960},{"t":1723179600,"o":60955,"h":61240,"l":60835,"c":61230},{"t":1723183200,"o":61180,"h":61340,"l":61045,"c":61165},{"t":1723186800,"o":61135,"h":61480,"l":60965,"c":61085},{"t":1723190400,"o":61095,"h":61375,"l":60895,"c":61350},{"t":1723194000,"o":61365,"h":61440,"l":60985,"c":61005},{"t":1723197600,"o":61000,"h":61115,"l":60495,"c":60880},{"t":1723201200,"o":60895,"h":61050,"l":60705,"c":60955},{"t":1723204800,"o":60925,"h":61070,"l":60470,"c":60775},{"t":1723208400,"o":60775,"h":60990,"l":60055,"c":60725},{"t":1723212000,"o":60685,"h":61365,"l":59810,"c":60615},{"t":1723215600,"o":60620,"h":60860,"l":60070,"c":60110},{"t":1723219200,"o":60105,"h":60730,"l":60055,"c":60715},{"t":1723222800,"o":60720,"h":61050,"l":60470,"c":60515},{"t":1723226400,"o":60500,"h":60655,"l":60105,"c":60580},{"t":1723230000,"o":60610,"h":61085,"l":60510,"c":61015},{"t":1723233600,"o":60995,"h":61235,"l":60870,"c":61100},{"t":1723413600,"o":59250,"h":59535,"l":58755,"c":59240},{"t":1723417200,"o":59200,"h":59270,"l":58970,"c":58990},{"t":1723420800,"o":58975,"h":59365,"l":58425,"c":58805},{"t":1723424400,"o":58810,"h":59060,"l":58585,"c":58895},{"t":1723428000,"o":58895,"h":59025,"l":58635,"c":58980},{"t":1723431600,"o":59045,"h":59045,"l":58810,"c":58810},{"t":1723435200,"o":58810,"h":58910,"l":58625,"c":58910},{"t":1723438800,"o":58805,"h":58875,"l":58700,"c":58875},{"t":1723442400,"o":58845,"h":58845,"l":58415,"c":58660},{"t":1723446000,"o":58735,"h":59230,"l":57945,"c":58950},{"t":1723449600,"o":59050,"h":59260,"l":58525,"c":58600},{"t":1723453200,"o":58625,"h":58830,"l":58430,"c":58560},{"t":1723456800,"o":58470,"h":59250,"l":58390,"c":59215},{"t":1723460400,"o":59225,"h":60210,"l":59215,"c":60085},{"t":1723464000,"o":60120,"h":60170,"l":59770,"c":59995},{"t":1723467600,"o":59975,"h":60115,"l":58250,"c":58430},{"t":1723471200,"o":58425,"h":60910,"l":58080,"c":60570},{"t":1723474800,"o":60585,"h":60770,"l":59475,"c":60470},{"t":1723478400,"o":60485,"h":60660,"l":59810,"c":59830},{"t":1723482000,"o":59830,"h":60180,"l":59525,"c":59590},{"t":1723485600,"o":59525,"h":59715,"l":58665,"c":58735},{"t":1723489200,"o":58755,"h":59505,"l":58755,"c":59230},{"t":1723492800,"o":59270,"h":59530,"l":59020,"c":59080},{"t":1723500000,"o":59415,"h":59440,"l":59045,"c":59230},{"t":1723503600,"o":59185,"h":59885,"l":59180,"c":59500},{"t":1723507200,"o":59485,"h":60060,"l":59470,"c":59950},{"t":1723510800,"o":59970,"h":60050,"l":59610,"c":59880},{"t":1723514400,"o":59935,"h":59935,"l":59465,"c":59665},{"t":1723518000,"o":59710,"h":59710,"l":59070,"c":59150},{"t":1723521600,"o":59025,"h":59425,"l":59010,"c":59420},{"t":1723525200,"o":59320,"h":59530,"l":59275,"c":59400},{"t":1723528800,"o":59410,"h":59650,"l":59195,"c":59585},{"t":1723532400,"o":59510,"h":59675,"l":59295,"c":59425},{"t":1723536000,"o":59430,"h":59540,"l":59140,"c":59160},{"t":1723539600,"o":59215,"h":59290,"l":58930,"c":59165},{"t":1723543200,"o":59125,"h":59130,"l":58600,"c":58870},{"t":1723546800,"o":58910,"h":59110,"l":58815,"c":59000},{"t":1723550400,"o":59080,"h":59405,"l":58940,"c":59360},{"t":1723554000,"o":59375,"h":59635,"l":59060,"c":59615},{"t":1723557600,"o":59600,"h":60035,"l":59215,"c":59900},{"t":1723561200,"o":59905,"h":59980,"l":59605,"c":59720},{"t":1723564800,"o":59740,"h":61470,"l":59700,"c":61445},{"t":1723568400,"o":61430,"h":61895,"l":61215,"c":61480},{"t":1723572000,"o":61485,"h":61520,"l":61035,"c":61080},{"t":1723575600,"o":61080,"h":61235,"l":60545,"c":61070},{"t":1723579200,"o":61060,"h":61255,"l":60800,"c":60800},{"t":1723586400,"o":61270,"h":61290,"l":60760,"c":60780},{"t":1723590000,"o":60805,"h":60855,"l":60625,"c":60835},{"t":1723593600,"o":60830,"h":61000,"l":60655,"c":61000},{"t":1723597200,"o":60960,"h":60970,"l":60700,"c":60700},{"t":1723600800,"o":60730,"h":61030,"l":60670,"c":61010},{"t":1723604400,"o":61020,"h":61500,"l":61020,"c":61285},{"t":1723608000,"o":61230,"h":61305,"l":61115,"c":61150},{"t":1723611600,"o":61175,"h":61265,"l":61015,"c":61015},{"t":1723615200,"o":61030,"h":61085,"l":60875,"c":61070},{"t":1723618800,"o":61060,"h":61135,"l":60910,"c":61085},{"t":1723622400,"o":61060,"h":61155,"l":60870,"c":61095},{"t":1723626000,"o":61105,"h":61160,"l":61020,"c":61070},{"t":1723629600,"o":61100,"h":61520,"l":61100,"c":61365},{"t":1723633200,"o":61280,"h":61625,"l":61070,"c":61550},{"t":1723636800,"o":61535,"h":62200,"l":61080,"c":61260},{"t":1723640400,"o":61295,"h":61370,"l":59670,"c":59830},{"t":1723644000,"o":59805,"h":59805,"l":59035,"c":59655},{"t":1723647600,"o":59680,"h":60005,"l":59055,"c":59600},{"t":1723651200,"o":59635,"h":59650,"l":58855,"c":59320},{"t":1723654800,"o":59275,"h":59545,"l":59205,"c":59350},{"t":1723658400,"o":59300,"h":59650,"l":59020,"c":59160},{"t":1723662000,"o":59160,"h":59315,"l":58885,"c":59060},{"t":1723665600,"o":59070,"h":59365,"l":59050,"c":59365},{"t":1723672800,"o":59000,"h":59200,"l":58615,"c":59135},{"t":1723676400,"o":59135,"h":59180,"l":58880,"c":58880},{"t":1723680000,"o":58905,"h":59200,"l":58905,"c":59145},{"t":1723683600,"o":59165,"h":59165,"l":58350,"c":58450},{"t":1723687200,"o":58515,"h":58740,"l":58195,"c":58630},{"t":1723690800,"o":58580,"h":58655,"l":58555,"c":58610},{"t":1723694400,"o":58545,"h":58595,"l":58350,"c":58595},{"t":1723698000,"o":58535,"h":58815,"l":58355,"c":58470},{"t":1723701600,"o":58450,"h":58560,"l":58020,"c":58305},{"t":1723705200,"o":58290,"h":58340,"l":57925,"c":58245},{"t":1723708800,"o":58230,"h":58520,"l":58220,"c":58500},{"t":1723712400,"o":58525,"h":58690,"l":58450,"c":58605},{"t":1723716000,"o":58605,"h":58735,"l":58495,"c":58575},{"t":1723719600,"o":58575,"h":59025,"l":58575,"c":58935},{"t":1723723200,"o":58950,"h":59560,"l":58815,"c":59015},{"t":1723726800,"o":59005,"h":59700,"l":58735,"c":59680},{"t":1723730400,"o":59690,"h":59990,"l":59430,"c":59660},{"t":1723734000,"o":59685,"h":60020,"l":59525,"c":59920},{"t":1723737600,"o":59945,"h":60050,"l":59650,"c":59775},{"t":1723741200,"o":59745,"h":59760,"l":59005,"c":59105},{"t":1723744800,"o":59070,"h":59070,"l":57700,"c":58055},{"t":1723748400,"o":58025,"h":58115,"l":56880,"c":57185},{"t":1723752000,"o":57205,"h":57295,"l":56295,"c":56775},{"t":1723759200,"o":57755,"h":57975,"l":57510,"c":57760},{"t":1723762800,"o":57750,"h":57950,"l":57605,"c":57705},{"t":1723766400,"o":57630,"h":57840,"l":57520,"c":57625},{"t":1723770000,"o":57655,"h":57740,"l":57270,"c":57735},{"t":1723773600,"o":57765,"h":58650,"l":57580,"c":58405},{"t":1723777200,"o":58370,"h":58430,"l":58035,"c":58085},{"t":1723780800,"o":58140,"h":58450,"l":58075,"c":58450},{"t":1723784400,"o":58495,"h":58505,"l":58390,"c":58485},{"t":1723788000,"o":58395,"h":58860,"l":58305,"c":58755},{"t":1723791600,"o":58760,"h":58785,"l":58555,"c":58725},{"t":1723795200,"o":58735,"h":58825,"l":58600,"c":58645},{"t":1723798800,"o":58620,"h":58940,"l":58510,"c":58915},{"t":1723802400,"o":58890,"h":58890,"l":58570,"c":58730},{"t":1723806000,"o":58685,"h":58890,"l":58485,"c":58665},{"t":1723809600,"o":58700,"h":58790,"l":57800,"c":58085},{"t":1723813200,"o":58100,"h":59195,"l":58055,"c":58540},{"t":1723816800,"o":58565,"h":58700,"l":58105,"c":58200},{"t":1723820400,"o":58195,"h":58435,"l":57880,"c":58350},{"t":1723824000,"o":58315,"h":58970,"l":58250,"c":58820},{"t":1723827600,"o":58840,"h":59610,"l":58655,"c":59460},{"t":1723831200,"o":59475,"h":59850,"l":59365,"c":59765},{"t":1723834800,"o":59760,"h":60130,"l":59695,"c":59985},{"t":1723838400,"o":59965,"h":59990,"l":59510,"c":59580},{"t":1724018400,"o":59700,"h":59810,"l":59545,"c":59545},{"t":1724022000,"o":59565,"h":59585,"l":58585,"c":58620},{"t":1724025600,"o":58610,"h":58865,"l":58350,"c":58460},{"t":1724029200,"o":58495,"h":58755,"l":58370,"c":58670},{"t":1724032800,"o":58700,"h":58870,"l":58605,"c":58820},{"t":1724036400,"o":58795,"h":58900,"l":58705,"c":58875},{"t":1724040000,"o":58895,"h":58895,"l":58670,"c":58740},{"t":1724043600,"o":58730,"h":58755,"l":58495,"c":58640},{"t":1724047200,"o":58640,"h":58830,"l":58550,"c":58720},{"t":1724050800,"o":58705,"h":58915,"l":58675,"c":58675},{"t":1724054400,"o":58690,"h":58815,"l":58630,"c":58795},{"t":1724058000,"o":58775,"h":58815,"l":58135,"c":58180},{"t":1724061600,"o":58085,"h":58345,"l":58085,"c":58185},{"t":1724065200,"o":58220,"h":58630,"l":58155,"c":58550},{"t":1724068800,"o":58530,"h":58685,"l":58465,"c":58595},{"t":1724072400,"o":58645,"h":59165,"l":58255,"c":58330},{"t":1724076000,"o":58360,"h":58780,"l":58235,"c":58775},{"t":1724079600,"o":58800,"h":58955,"l":58695,"c":58740},{"t":1724083200,"o":58700,"h":58890,"l":58555,"c":58860},{"t":1724086800,"o":58900,"h":59505,"l":58810,"c":59190},{"t":1724090400,"o":59205,"h":59425,"l":58945,"c":59200},{"t":1724094000,"o":59195,"h":59315,"l":59020,"c":59115},{"t":1724097600,"o":59130,"h":59480,"l":59075,"c":59200},{"t":1724104800,"o":59175,"h":59395,"l":59175,"c":59325},{"t":1724108400,"o":59380,"h":59820,"l":59265,"c":59650},{"t":1724112000,"o":59645,"h":60945,"l":59555,"c":60785},{"t":1724115600,"o":60780,"h":61245,"l":60640,"c":60720},{"t":1724119200,"o":60735,"h":60790,"l":60605,"c":60765},{"t":1724122800,"o":60805,"h":60905,"l":60705,"c":60860},{"t":1724126400,"o":60995,"h":61315,"l":60990,"c":61120},{"t":1724130000,"o":61115,"h":61650,"l":61115,"c":61365},{"t":1724133600,"o":61350,"h":61375,"l":61170,"c":61210},{"t":1724137200,"o":61210,"h":61245,"l":61060,"c":61165},{"t":1724140800,"o":61180,"h":61190,"l":60930,"c":60965},{"t":1724144400,"o":61005,"h":61205,"l":61005,"c":61085},{"t":1724148000,"o":61070,"h":61080,"l":60885,"c":60965},{"t":1724151600,"o":60960,"h":60960,"l":60595,"c":60695},{"t":1724155200,"o":60720,"h":60950,"l":60695,"c":60885},{"t":1724158800,"o":60860,"h":61145,"l":60505,"c":61065},{"t":1724162400,"o":61080,"h":61080,"l":59540,"c":59580},{"t":1724166000,"o":59580,"h":59580,"l":58795,"c":58935},{"t":1724169600,"o":58935,"h":59165,"l":58690,"c":58890},{"t":1724173200,"o":58860,"h":59175,"l":58765,"c":59165},{"t":1724176800,"o":59155,"h":59635,"l":59120,"c":59365},{"t":1724180400,"o":59350,"h":59770,"l":59305,"c":59675},{"t":1724184000,"o":59675,"h":59885,"l":59430,"c":59450},{"t":1724191200,"o":59365,"h":59705,"l":59350,"c":59440},{"t":1724194800,"o":59515,"h":59515,"l":59085,"c":59130},{"t":1724198400,"o":59145,"h":59395,"l":59130,"c":59130},{"t":1724202000,"o":59125,"h":59425,"l":58900,"c":59420},{"t":1724205600,"o":59425,"h":59670,"l":59420,"c":59505},{"t":1724209200,"o":59525,"h":59560,"l":59365,"c":59450},{"t":1724212800,"o":59405,"h":59565,"l":59405,"c":59525},{"t":1724216400,"o":59565,"h":59565,"l":59480,"c":59540},{"t":1724220000,"o":59535,"h":59905,"l":59535,"c":59815},{"t":1724223600,"o":59825,"h":59930,"l":59755,"c":59850},{"t":1724227200,"o":59950,"h":60060,"l":59415,"c":59640},{"t":1724230800,"o":59615,"h":59690,"l":59295,"c":59400},{"t":1724234400,"o":59550,"h":59625,"l":59370,"c":59625},{"t":1724238000,"o":59620,"h":59640,"l":59455,"c":59550},{"t":1724241600,"o":59515,"h":59765,"l":59440,"c":59650},{"t":1724245200,"o":59695,"h":60240,"l":59015,"c":60120},{"t":1724248800,"o":60140,"h":60370,"l":59335,"c":59545},{"t":1724252400,"o":59510,"h":59965,"l":59440,"c":59680},{"t":1724256000,"o":59675,"h":60100,"l":59495,"c":60065},{"t":1724259600,"o":60050,"h":60230,"l":59890,"c":60130},{"t":1724263200,"o":60130,"h":61055,"l":60025,"c":60975},{"t":1724266800,"o":60950,"h":61810,"l":60840,"c":61775},{"t":1724270400,"o":61795,"h":61995,"l":61110,"c":61405},{"t":1724277600,"o":61410,"h":61700,"l":61400,"c":61410},{"t":1724281200,"o":61385,"h":61445,"l":61205,"c":61325},{"t":1724284800,"o":61330,"h":61375,"l":61000,"c":61035},{"t":1724288400,"o":60975,"h":61155,"l":60880,"c":61110},{"t":1724292000,"o":61120,"h":61120,"l":59840,"c":60280},{"t":1724295600,"o":60305,"h":60725,"l":60185,"c":60660},{"t":1724299200,"o":60630,"h":61015,"l":60625,"c":60995},{"t":1724302800,"o":60970,"h":60970,"l":60805,"c":60835},{"t":1724306400,"o":60895,"h":61125,"l":60895,"c":60935},{"t":1724310000,"o":60950,"h":61260,"l":60880,"c":61155},{"t":1724313600,"o":61155,"h":61260,"l":61015,"c":61065},{"t":1724317200,"o":61110,"h":61115,"l":60945,"c":61020},{"t":1724320800,"o":61055,"h":61575,"l":60975,"c":61515},{"t":1724324400,"o":61545,"h":61545,"l":61295,"c":61485},{"t":1724328000,"o":61480,"h":61585,"l":60945,"c":61010},{"t":1724331600,"o":61010,"h":61060,"l":60510,"c":60935},{"t":1724335200,"o":60945,"h":60945,"l":60465,"c":60640},{"t":1724338800,"o":60650,"h":60950,"l":60180,"c":60495},{"t":1724342400,"o":60455,"h":60690,"l":60375,"c":60430},{"t":1724346000,"o":60415,"h":60610,"l":60235,"c":60260},{"t":1724349600,"o":60260,"h":60665,"l":60220,"c":60420},{"t":1724353200,"o":60400,"h":60520,"l":60215,"c":60385},{"t":1724356800,"o":60400,"h":60825,"l":60375,"c":60770},{"t":1724364000,"o":60610,"h":60660,"l":60475,"c":60495},{"t":1724367600,"o":60500,"h":60540,"l":60365,"c":60450},{"t":1724371200,"o":60430,"h":61050,"l":60415,"c":60840},{"t":1724374800,"o":60840,"h":60970,"l":60725,"c":60895},{"t":1724378400,"o":60895,"h":60940,"l":60760,"c":60770},{"t":1724382000,"o":60765,"h":60820,"l":60710,"c":60715},{"t":1724385600,"o":60720,"h":60845,"l":60720,"c":60800},{"t":1724389200,"o":60880,"h":61230,"l":60880,"c":60985},{"t":1724392800,"o":60995,"h":61475,"l":60985,"c":61355},{"t":1724396400,"o":61375,"h":61430,"l":61110,"c":61195},{"t":1724400000,"o":61195,"h":61480,"l":61175,"c":61475},{"t":1724403600,"o":61460,"h":61490,"l":61170,"c":61190},{"t":1724407200,"o":61165,"h":61285,"l":61135,"c":61185},{"t":1724410800,"o":61195,"h":61210,"l":60800,"c":60845},{"t":1724414400,"o":60865,"h":61335,"l":60865,"c":61250},{"t":1724418000,"o":61230,"h":61290,"l":60990,"c":61185},{"t":1724421600,"o":61320,"h":62500,"l":60885,"c":61120},{"t":1724425200,"o":61100,"h":61965,"l":61000,"c":61660},{"t":1724428800,"o":61650,"h":61960,"l":61465,"c":61850},{"t":1724432400,"o":61890,"h":63235,"l":61775,"c":63215},{"t":1724436000,"o":63195,"h":63635,"l":62880,"c":63355},{"t":1724439600,"o":63360,"h":64000,"l":63175,"c":63815},{"t":1724443200,"o":63810,"h":63960,"l":63715,"c":63890},{"t":1724623200,"o":64500,"h":64795,"l":64420,"c":64610},{"t":1724626800,"o":64595,"h":65200,"l":64315,"c":64335},{"t":1724630400,"o":64345,"h":64575,"l":63980,"c":64245},{"t":1724634000,"o":64245,"h":64305,"l":64035,"c":64055},{"t":1724637600,"o":64100,"h":64185,"l":63900,"c":64185},{"t":1724641200,"o":64160,"h":64245,"l":64100,"c":64230},{"t":1724644800,"o":64225,"h":64340,"l":64085,"c":64150},{"t":1724648400,"o":64150,"h":64170,"l":63980,"c":64080},{"t":1724652000,"o":64090,"h":64130,"l":63750,"c":63800},{"t":1724655600,"o":63800,"h":63975,"l":63670,"c":63730},{"t":1724659200,"o":63740,"h":63985,"l":63715,"c":63830},{"t":1724662800,"o":63860,"h":63915,"l":63385,"c":63915},{"t":1724666400,"o":63925,"h":64135,"l":63830,"c":63865},{"t":1724670000,"o":63865,"h":64060,"l":63820,"c":63935},{"t":1724673600,"o":63930,"h":64095,"l":63535,"c":63735},{"t":1724677200,"o":63705,"h":63980,"l":63555,"c":63840},{"t":1724680800,"o":63855,"h":63950,"l":63200,"c":63580},{"t":1724684400,"o":63545,"h":63745,"l":63120,"c":63610},{"t":1724688000,"o":63600,"h":63925,"l":63490,"c":63810},{"t":1724691600,"o":63810,"h":63965,"l":63280,"c":63410},{"t":1724695200,"o":63425,"h":63815,"l":63280,"c":63725},{"t":1724698800,"o":63740,"h":63805,"l":63280,"c":63385},{"t":1724702400,"o":63375,"h":63635,"l":63225,"c":63525},{"t":1724709600,"o":63255,"h":63510,"l":62955,"c":63030},{"t":1724713200,"o":62990,"h":63220,"l":62860,"c":62920},{"t":1724716800,"o":62845,"h":63090,"l":62690,"c":62785},{"t":1724720400,"o":62725,"h":63250,"l":62725,"c":63080},{"t":1724724000,"o":63060,"h":63230,"l":62950,"c":62970},{"t":1724727600,"o":62925,"h":63035,"l":62755,"c":63005},{"t":1724731200,"o":63025,"h":63125,"l":62955,"c":63095},{"t":1724734800,"o":63095,"h":63230,"l":63085,"c":63145},{"t":1724738400,"o":63155,"h":63155,"l":62745,"c":62780},{"t":1724742000,"o":62780,"h":62995,"l":62780,"c":62930},{"t":1724745600,"o":62970,"h":62970,"l":62745,"c":62850},{"t":1724749200,"o":62835,"h":62995,"l":62630,"c":62770},{"t":1724752800,"o":62715,"h":62715,"l":62280,"c":62350},{"t":1724756400,"o":62330,"h":62575,"l":62285,"c":62440},{"t":1724760000,"o":62405,"h":62485,"l":62150,"c":62440},{"t":1724763600,"o":62425,"h":62490,"l":62105,"c":62250},{"t":1724767200,"o":62255,"h":62285,"l":61775,"c":61845},{"t":1724770800,"o":61875,"h":61985,"l":61445,"c":61690},{"t":1724774400,"o":61680,"h":61995,"l":61495,"c":61550},{"t":1724778000,"o":61570,"h":61930,"l":61485,"c":61925},{"t":1724781600,"o":61900,"h":62130,"l":61870,"c":62095},{"t":1724785200,"o":62095,"h":62200,"l":61860,"c":62130},{"t":1724788800,"o":62135,"h":62135,"l":61855,"c":61880},{"t":1724796000,"o":60485,"h":60485,"l":58080,"c":59500},{"t":1724799600,"o":59510,"h":59780,"l":59145,"c":59430},{"t":1724803200,"o":59435,"h":59435,"l":58970,"c":59120},{"t":1724806800,"o":59120,"h":59460,"l":58900,"c":59390},{"t":1724810400,"o":59395,"h":59425,"l":59200,"c":59335},{"t":1724814000,"o":59305,"h":59655,"l":59305,"c":59655},{"t":1724817600,"o":59535,"h":59630,"l":59300,"c":59325},{"t":1724821200,"o":59270,"h":59455,"l":59260,"c":59300},{"t":1724824800,"o":59285,"h":62055,"l":59115,"c":59185},{"t":1724828400,"o":59175,"h":59235,"l":58530,"c":58570},{"t":1724832000,"o":58590,"h":59325,"l":58560,"c":59310},{"t":1724835600,"o":59290,"h":60235,"l":59160,"c":60210},{"t":1724839200,"o":60190,"h":60220,"l":59705,"c":59765},{"t":1724842800,"o":59685,"h":60100,"l":59685,"c":59975},{"t":1724846400,"o":59955,"h":60165,"l":59910,"c":59990},{"t":1724850000,"o":59975,"h":60040,"l":59340,"c":59340},{"t":1724853600,"o":59370,"h":59985,"l":58965,"c":59200},{"t":1724857200,"o":59170,"h":59170,"l":58430,"c":59030},{"t":1724860800,"o":58980,"h":59240,"l":57885,"c":59220},{"t":1724864400,"o":59170,"h":59260,"l":58630,"c":58640},{"t":1724868000,"o":58665,"h":59515,"l":58600,"c":59505},{"t":1724871600,"o":59505,"h":59825,"l":58745,"c":58875},{"t":1724875200,"o":58910,"h":59570,"l":58620,"c":58950},{"t":1724882400,"o":59220,"h":59265,"l":58825,"c":59165},{"t":1724886000,"o":59150,"h":59160,"l":58955,"c":58960},{"t":1724889600,"o":59005,"h":59185,"l":58875,"c":59185},{"t":1724893200,"o":59200,"h":59305,"l":58895,"c":58975},{"t":1724896800,"o":58980,"h":59170,"l":58900,"c":59120},{"t":1724900400,"o":59145,"h":59170,"l":59025,"c":59080},{"t":1724904000,"o":59135,"h":59165,"l":59050,"c":59160},{"t":1724907600,"o":59110,"h":59420,"l":59110,"c":59375},{"t":1724911200,"o":59395,"h":59730,"l":59345,"c":59540},{"t":1724914800,"o":59575,"h":59675,"l":59515,"c":59570},{"t":1724918400,"o":59540,"h":59560,"l":59395,"c":59550},{"t":1724922000,"o":59545,"h":59770,"l":59545,"c":59605},{"t":1724925600,"o":59600,"h":59825,"l":59600,"c":59705},{"t":1724929200,"o":59680,"h":60485,"l":59680,"c":60110},{"t":1724932800,"o":60085,"h":60515,"l":60010,"c":60335},{"t":1724936400,"o":60380,"h":60715,"l":60220,"c":60670},{"t":1724940000,"o":60690,"h":60995,"l":60500,"c":60855},{"t":1724943600,"o":60880,"h":61235,"l":60815,"c":60845},{"t":1724947200,"o":60825,"h":61015,"l":60250,"c":60315},{"t":1724950800,"o":60275,"h":60605,"l":60185,"c":60565},{"t":1724954400,"o":60555,"h":60570,"l":58915,"c":59200},{"t":1724958000,"o":59180,"h":59730,"l":58965,"c":59245},{"t":1724961600,"o":59245,"h":59540,"l":59245,"c":59535},{"t":1724968800,"o":59020,"h":59255,"l":58840,"c":59255},{"t":1724972400,"o":59325,"h":59325,"l":59325,"c":59325},{"t":1724976000,"o":59290,"h":59495,"l":59215,"c":59265},{"t":1724979600,"o":59190,"h":59295,"l":58990,"c":59290},{"t":1724983200,"o":59205,"h":59370,"l":59070,"c":59155},{"t":1724986800,"o":59235,"h":59235,"l":58910,"c":59075},{"t":1724990400,"o":59065,"h":59065,"l":58995,"c":58995},{"t":1724994000,"o":58840,"h":58860,"l":58700,"c":58860},{"t":1724997600,"o":58770,"h":59350,"l":58770,"c":59350},{"t":1725001200,"o":59355,"h":59550,"l":59285,"c":59305},{"t":1725004800,"o":59630,"h":59885,"l":59325,"c":59760},{"t":1725008400,"o":59770,"h":59985,"l":59435,"c":59615},{"t":1725012000,"o":59620,"h":59985,"l":59495,"c":59945},{"t":1725015600,"o":59920,"h":59945,"l":59365,"c":59750},{"t":1725019200,"o":59430,"h":60275,"l":59430,"c":59885},{"t":1725022800,"o":59535,"h":60085,"l":58990,"c":60030},{"t":1725026400,"o":60080,"h":60265,"l":58770,"c":58770},{"t":1725030000,"o":58765,"h":58995,"l":58230,"c":58375},{"t":1725033600,"o":58365,"h":58870,"l":58025,"c":58825},{"t":1725037200,"o":58835,"h":59100,"l":58695,"c":58900},{"t":1725040800,"o":58910,"h":59705,"l":58895,"c":59705},{"t":1725044400,"o":59695,"h":59695,"l":58915,"c":58920},{"t":1725048000,"o":58910,"h":59305,"l":58910,"c":59275},{"t":1725228000,"o":58645,"h":58645,"l":57460,"c":57530},{"t":1725231600,"o":57460,"h":57775,"l":57415,"c":57530},{"t":1725235200,"o":57525,"h":57850,"l":57315,"c":57665},{"t":1725238800,"o":57640,"h":57770,"l":57425,"c":57595},{"t":1725242400,"o":57565,"h":57870,"l":57480,"c":57710},{"t":1725246000,"o":57675,"h":57940,"l":57675,"c":57795},{"t":1725336000,"o":59390,"h":59470,"l":59255,"c":59330},{"t":1725339600,"o":59310,"h":59505,"l":59240,"c":59445},{"t":1725343200,"o":59430,"h":59430,"l":59125,"c":59160},{"t":1725346800,"o":59155,"h":59380,"l":59155,"c":59380},{"t":1725350400,"o":59385,"h":59400,"l":58970,"c":59050},{"t":1725354000,"o":59040,"h":59190,"l":59040,"c":59105},{"t":1725357600,"o":59085,"h":59435,"l":59075,"c":59365},{"t":1725361200,"o":59365,"h":59365,"l":59220,"c":59355},{"t":1725364800,"o":59330,"h":59685,"l":59330,"c":59460},{"t":1725368400,"o":59495,"h":59655,"l":58445,"c":58640},{"t":1725372000,"o":58615,"h":58615,"l":57715,"c":57830},{"t":1725375600,"o":57855,"h":58210,"l":57785,"c":57890},{"t":1725379200,"o":57880,"h":58125,"l":57820,"c":57890},{"t":1725382800,"o":57860,"h":58270,"l":57825,"c":57880},{"t":1725386400,"o":57905,"h":58295,"l":57770,"c":58155},{"t":1725390000,"o":58160,"h":58510,"l":58050,"c":58270},{"t":1725393600,"o":58260,"h":58485,"l":58260,"c":58485},{"t":1725400800,"o":58365,"h":58365,"l":58070,"c":58100},{"t":1725404400,"o":58040,"h":58040,"l":57640,"c":57735},{"t":1725408000,"o":57735,"h":58220,"l":57310,"c":57330},{"t":1725411600,"o":57350,"h":57350,"l":55725,"c":57020},{"t":1725415200,"o":57015,"h":57050,"l":56765,"c":56900},{"t":1725418800,"o":56900,"h":57075,"l":56870,"c":56955},{"t":1725422400,"o":56930,"h":56995,"l":56845,"c":56970},{"t":1725426000,"o":56890,"h":56890,"l":56375,"c":56475},{"t":1725429600,"o":56490,"h":56725,"l":56465,"c":56495},{"t":1725433200,"o":56500,"h":57140,"l":56480,"c":57030},{"t":1725436800,"o":57050,"h":57170,"l":56965,"c":57040},{"t":1725440400,"o":57005,"h":57140,"l":56855,"c":56865},{"t":1725444000,"o":56855,"h":56945,"l":56690,"c":56705},{"t":1725447600,"o":56730,"h":56885,"l":56710,"c":56775},{"t":1725451200,"o":56780,"h":57015,"l":56730,"c":56865},{"t":1725454800,"o":56855,"h":56890,"l":56525,"c":56645},{"t":1725458400,"o":56665,"h":57875,"l":56370,"c":57770},{"t":1725462000,"o":57785,"h":58465,"l":57625,"c":58425},{"t":1725465600,"o":58415,"h":58840,"l":58395,"c":58700},{"t":1725469200,"o":58705,"h":58775,"l":58120,"c":58185},{"t":1725472800,"o":58200,"h":58275,"l":57895,"c":57905},{"t":1725476400,"o":57920,"h":58475,"l":57905,"c":58335},{"t":1725480000,"o":58365,"h":58495,"l":58190,"c":58310},{"t":1725487200,"o":58485,"h":58665,"l":58285,"c":58330},{"t":1725490800,"o":58440,"h":58500,"l":58165,"c":58225},{"t":1725494400,"o":58250,"h":58570,"l":58250,"c":58275},{"t":1725498000,"o":58320,"h":58530,"l":58225,"c":58330},{"t":1725501600,"o":58355,"h":58365,"l":57905,"c":57935},{"t":1725505200,"o":57915,"h":57915,"l":57085,"c":57285},{"t":1725508800,"o":57400,"h":57475,"l":57340,"c":57410},{"t":1725512400,"o":57395,"h":57470,"l":57215,"c":57410},{"t":1725516000,"o":57405,"h":57450,"l":56760,"c":57120},{"t":1725519600,"o":57100,"h":57445,"l":57050,"c":57360},{"t":1725523200,"o":57380,"h":57435,"l":57145,"c":57180},{"t":1725526800,"o":57185,"h":57185,"l":56830,"c":56950},{"t":1725530400,"o":56955,"h":57015,"l":56830,"c":56905},{"t":1725534000,"o":56925,"h":57005,"l":56790,"c":56815},{"t":1725537600,"o":56830,"h":56990,"l":56505,"c":56800},{"t":1725541200,"o":56835,"h":57335,"l":56700,"c":57165},{"t":1725544800,"o":57175,"h":57485,"l":56670,"c":56720},{"t":1725548400,"o":56760,"h":56830,"l":55955,"c":56130},{"t":1725552000,"o":56200,"h":56570,"l":56115,"c":56510},{"t":1725555600,"o":56520,"h":56845,"l":56390,"c":56825},{"t":1725559200,"o":56845,"h":56945,"l":56735,"c":56760},{"t":1725562800,"o":56765,"h":56795,"l":55975,"c":56250},{"t":1725566400,"o":56265,"h":56430,"l":56160,"c":56305},{"t":1725573600,"o":56375,"h":56390,"l":55975,"c":56285},{"t":1725577200,"o":56280,"h":56400,"l":56135,"c":56350},{"t":1725580800,"o":56395,"h":56495,"l":56180,"c":56360},{"t":1725584400,"o":56310,"h":56785,"l":56140,"c":56765},{"t":1725588000,"o":56735,"h":57105,"l":56720,"c":56980},{"t":1725591600,"o":56995,"h":57065,"l":56770,"c":56840},{"t":1725595200,"o":56920,"h":56950,"l":56840,"c":56840},{"t":1725598800,"o":56825,"h":56825,"l":56525,"c":56705},{"t":1725602400,"o":56675,"h":56710,"l":56530,"c":56635},{"t":1725606000,"o":56640,"h":56640,"l":55405,"c":55995},{"t":1725609600,"o":55990,"h":56130,"l":55850,"c":56025},{"t":1725613200,"o":55980,"h":56125,"l":55920,"c":56110},{"t":1725616800,"o":56110,"h":56500,"l":56110,"c":56405},{"t":1725620400,"o":56430,"h":56500,"l":56080,"c":56240},{"t":1725624000,"o":56265,"h":57225,"l":55920,"c":57135},{"t":1725627600,"o":57115,"h":57270,"l":56090,"c":56090},{"t":1725631200,"o":56100,"h":56120,"l":54480,"c":54825},{"t":1725634800,"o":54820,"h":55175,"l":53940,"c":54080},{"t":1725638400,"o":54070,"h":54380,"l":53760,"c":54165},{"t":1725642000,"o":54175,"h":54520,"l":53780,"c":53970},{"t":1725645600,"o":53980,"h":54035,"l":53445,"c":53450},{"t":1725649200,"o":53430,"h":54060,"l":53320,"c":53610},{"t":1725652800,"o":53605,"h":53935,"l":52820,"c":53055},{"t":1725832800,"o":54565,"h":55580,"l":54545,"c":54705},{"t":1725836400,"o":54680,"h":55215,"l":54610,"c":55095},{"t":1725840000,"o":55090,"h":55430,"l":54925,"c":55290},{"t":1725843600,"o":55260,"h":55645,"l":55130,"c":55335},{"t":1725847200,"o":55340,"h":55380,"l":55085,"c":55350},{"t":1725850800,"o":55340,"h":55480,"l":55020,"c":55395},{"t":1725854400,"o":55395,"h":55410,"l":55085,"c":55105},{"t":1725858000,"o":55115,"h":55155,"l":54825,"c":54860},{"t":1725861600,"o":54890,"h":55205,"l":54890,"c":55105},{"t":1725865200,"o":55130,"h":55245,"l":54945,"c":55225},{"t":1725868800,"o":55180,"h":55535,"l":55180,"c":55475},{"t":1725872400,"o":55470,"h":55800,"l":55335,"c":55395},{"t":1725876000,"o":55395,"h":55700,"l":55325,"c":55615},{"t":1725879600,"o":55575,"h":55605,"l":55410,"c":55520},{"t":1725883200,"o":55550,"h":55600,"l":55200,"c":55565},{"t":1725886800,"o":55580,"h":56055,"l":55455,"c":55955},{"t":1725890400,"o":55950,"h":55965,"l":54985,"c":55025},{"t":1725894000,"o":55015,"h":55725,"l":55015,"c":55630},{"t":1725897600,"o":55635,"h":56815,"l":55595,"c":56715},{"t":1725901200,"o":56740,"h":57085,"l":56620,"c":56770},{"t":1725904800,"o":56770,"h":56900,"l":56545,"c":56785},{"t":1725908400,"o":56745,"h":57480,"l":56705,"c":57355},{"t":1725912000,"o":57355,"h":57380,"l":57085,"c":57265},{"t":1725919200,"o":57500,"h":58265,"l":57495,"c":57515},{"t":1725922800,"o":57505,"h":57535,"l":57260,"c":57270},{"t":1725926400,"o":57290,"h":57300,"l":56845,"c":57215},{"t":1725930000,"o":57220,"h":57295,"l":56960,"c":57160},{"t":1725933600,"o":57160,"h":57160,"l":56895,"c":57030},{"t":1725937200,"o":56995,"h":56995,"l":56745,"c":56770},{"t":1725940800,"o":56785,"h":56960,"l":56610,"c":56830},{"t":1725944400,"o":56945,"h":57220,"l":56945,"c":57185},{"t":1725948000,"o":57145,"h":57175,"l":57040,"c":57070},{"t":1725951600,"o":57080,"h":57540,"l":57030,"c":57445},{"t":1725955200,"o":57455,"h":57635,"l":57255,"c":57255},{"t":1725958800,"o":57285,"h":57490,"l":57180,"c":57325},{"t":1725962400,"o":57330,"h":57395,"l":57220,"c":57360},{"t":1725966000,"o":57435,"h":57485,"l":57230,"c":57465},{"t":1725969600,"o":57465,"h":57660,"l":57365,"c":57400},{"t":1725973200,"o":57420,"h":57420,"l":56830,"c":56875},{"t":1725976800,"o":56920,"h":57370,"l":56675,"c":57140},{"t":1725980400,"o":57135,"h":57425,"l":56765,"c":56765},{"t":1725984000,"o":56765,"h":57145,"l":56735,"c":56990},{"t":1725987600,"o":57020,"h":57595,"l":57000,"c":57350},{"t":1725991200,"o":57445,"h":58200,"l":57425,"c":57815},{"t":1725994800,"o":57780,"h":58260,"l":57565,"c":58145},{"t":1725998400,"o":58150,"h":58180,"l":57770,"c":57770},{"t":1726005600,"o":57765,"h":57860,"l":57670,"c":57830},{"t":1726009200,"o":57805,"h":58090,"l":57800,"c":57855},{"t":1726012800,"o":57900,"h":57910,"l":57670,"c":57910},{"t":1726016400,"o":57880,"h":58020,"l":56840,"c":56900},{"t":1726020000,"o":56910,"h":57325,"l":56865,"c":57110},{"t":1726023600,"o":57080,"h":57145,"l":56820,"c":56890},{"t":1726027200,"o":56795,"h":56850,"l":56390,"c":56695},{"t":1726030800,"o":56630,"h":56655,"l":56240,"c":56405},{"t":1726034400,"o":56390,"h":56680,"l":56310,"c":56600},{"t":1726038000,"o":56600,"h":56900,"l":56600,"c":56850},{"t":1726041600,"o":56835,"h":56835,"l":56535,"c":56540},{"t":1726045200,"o":56610,"h":56835,"l":56610,"c":56795},{"t":1726048800,"o":56830,"h":56835,"l":56485,"c":56650},{"t":1726052400,"o":56705,"h":57035,"l":56705,"c":56945},{"t":1726056000,"o":56915,"h":57085,"l":56450,"c":56900},{"t":1726059600,"o":56895,"h":57265,"l":55840,"c":55870},{"t":1726063200,"o":55860,"h":56125,"l":55645,"c":56075},{"t":1726066800,"o":56080,"h":57205,"l":55960,"c":56890},{"t":1726070400,"o":56850,"h":57700,"l":56815,"c":57510},{"t":1726074000,"o":57510,"h":58105,"l":57450,"c":57880},{"t":1726077600,"o":57925,"h":58210,"l":57620,"c":57725},{"t":1726081200,"o":57685,"h":58005,"l":57535,"c":57815},{"t":1726084800,"o":57835,"h":57865,"l":57605,"c":57685},{"t":1726092000,"o":57545,"h":57630,"l":57415,"c":57625},{"t":1726095600,"o":57670,"h":57690,"l":57535,"c":57565},{"t":1726099200,"o":57550,"h":58130,"l":57550,"c":57830},{"t":1726102800,"o":57890,"h":58490,"l":57810,"c":58370},{"t":1726106400,"o":58375,"h":58650,"l":58045,"c":58140},{"t":1726110000,"o":58140,"h":58540,"l":58135,"c":58485},{"t":1726113600,"o":58550,"h":58665,"l":58390,"c":58390},{"t":1726117200,"o":58405,"h":58415,"l":58155,"c":58205},{"t":1726120800,"o":58220,"h":58305,"l":58050,"c":58145},{"t":1726124400,"o":58170,"h":58355,"l":58060,"c":58320},{"t":1726128000,"o":58300,"h":58575,"l":58300,"c":58380},{"t":1726131600,"o":58395,"h":58455,"l":58190,"c":58245},{"t":1726135200,"o":58230,"h":58300,"l":58120,"c":58120},{"t":1726138800,"o":58110,"h":58325,"l":58100,"c":58240},{"t":1726142400,"o":58270,"h":58345,"l":57815,"c":57870},{"t":1726146000,"o":57860,"h":58050,"l":57450,"c":57750},{"t":1726149600,"o":57765,"h":58755,"l":57675,"c":57675},{"t":1726153200,"o":57685,"h":57995,"l":57525,"c":57590},{"t":1726156800,"o":57615,"h":58275,"l":57615,"c":58230},{"t":1726160400,"o":58245,"h":58610,"l":58175,"c":58580},{"t":1726164000,"o":58600,"h":58655,"l":58160,"c":58370},{"t":1726167600,"o":58330,"h":58640,"l":58280,"c":58590},{"t":1726171200,"o":58570,"h":58585,"l":58340,"c":58395},{"t":1726178400,"o":58180,"h":58415,"l":58075,"c":58395},{"t":1726182000,"o":58260,"h":58370,"l":58240,"c":58330},{"t":1726185600,"o":58335,"h":58430,"l":58190,"c":58190},{"t":1726189200,"o":58215,"h":58450,"l":58070,"c":58295},{"t":1726192800,"o":58315,"h":58315,"l":58185,"c":58265},{"t":1726196400,"o":58255,"h":58275,"l":58040,"c":58050},{"t":1726200000,"o":58125,"h":58135,"l":58025,"c":58035},{"t":1726203600,"o":58085,"h":58185,"l":57995,"c":58170},{"t":1726207200,"o":58140,"h":58140,"l":57915,"c":57950},{"t":1726210800,"o":57935,"h":58310,"l":57930,"c":58295},{"t":1726214400,"o":58295,"h":58295,"l":58140,"c":58160},{"t":1726218000,"o":58135,"h":58355,"l":58115,"c":58270},{"t":1726221600,"o":58235,"h":58580,"l":58235,"c":58550},{"t":1726225200,"o":58550,"h":58565,"l":58035,"c":58035},{"t":1726228800,"o":58075,"h":58150,"l":57810,"c":58095},{"t":1726232400,"o":58100,"h":58330,"l":57830,"c":58280},{"t":1726236000,"o":58225,"h":58795,"l":58015,"c":58685},{"t":1726239600,"o":58690,"h":59995,"l":58590,"c":59930},{"t":1726243200,"o":59955,"h":60085,"l":59560,"c":59690},{"t":1726246800,"o":59700,"h":60240,"l":59700,"c":59845},{"t":1726250400,"o":59860,"h":60150,"l":59705,"c":59975},{"t":1726254000,"o":59965,"h":60245,"l":59835,"c":59970},{"t":1726257600,"o":59950,"h":60200,"l":59825,"c":60145},{"t":1726437600,"o":59920,"h":59920,"l":59525,"c":59595},{"t":1726441200,"o":59580,"h":59620,"l":58780,"c":59225},{"t":1726444800,"o":59210,"h":59320,"l":58660,"c":58725},{"t":1726448400,"o":58710,"h":58865,"l":58480,"c":58705},{"t":1726452000,"o":58680,"h":58730,"l":58125,"c":58290},{"t":1726455600,"o":58255,"h":58635,"l":58250,"c":58610},{"t":1726459200,"o":58600,"h":58610,"l":58370,"c":58370},{"t":1726462800,"o":58405,"h":58725,"l":58395,"c":58725},{"t":1726466400,"o":58715,"h":58905,"l":58690,"c":58750},{"t":1726470000,"o":58735,"h":59040,"l":58700,"c":58980},{"t":1726473600,"o":58955,"h":59265,"l":58920,"c":59040},{"t":1726477200,"o":59025,"h":59140,"l":58705,"c":58730},{"t":1726480800,"o":58740,"h":58825,"l":58580,"c":58825},{"t":1726484400,"o":58845,"h":58945,"l":58725,"c":58735},{"t":1726488000,"o":58715,"h":58875,"l":58545,"c":58640},{"t":1726491600,"o":58630,"h":58715,"l":58115,"c":58595},{"t":1726495200,"o":58580,"h":58685,"l":57615,"c":57655},{"t":1726498800,"o":57650,"h":58085,"l":57580,"c":58000},{"t":1726502400,"o":57975,"h":58025,"l":57750,"c":57885},{"t":1726506000,"o":57885,"h":58345,"l":57550,"c":58240},{"t":1726509600,"o":58220,"h":58220,"l":57775,"c":57955},{"t":1726513200,"o":57985,"h":58125,"l":57875,"c":58040},{"t":1726516800,"o":58005,"h":58260,"l":57730,"c":57760},{"t":1726524000,"o":58020,"h":58100,"l":57935,"c":57950},{"t":1726527600,"o":58155,"h":58500,"l":58145,"c":58270},{"t":1726531200,"o":58280,"h":58445,"l":57675,"c":57675},{"t":1726534800,"o":57710,"h":58040,"l":57665,"c":57955},{"t":1726538400,"o":58010,"h":58285,"l":57920,"c":58190},{"t":1726542000,"o":58180,"h":58245,"l":58120,"c":58190},{"t":1726545600,"o":58255,"h":58415,"l":58255,"c":58345},{"t":1726549200,"o":58335,"h":58930,"l":58335,"c":58770},{"t":1726552800,"o":58780,"h":58795,"l":58565,"c":58645},{"t":1726556400,"o":58590,"h":58840,"l":58570,"c":58830},{"t":1726560000,"o":58870,"h":58995,"l":58770,"c":58920},{"t":1726563600,"o":58910,"h":59240,"l":58830,"c":59120},{"t":1726567200,"o":59120,"h":59415,"l":59100,"c":59380},{"t":1726570800,"o":59390,"h":59445,"l":59200,"c":59240},{"t":1726574400,"o":59265,"h":59640,"l":59230,"c":59605},{"t":1726578000,"o":59525,"h":59595,"l":59045,"c":59110},{"t":1726581600,"o":59125,"h":60610,"l":59095,"c":60500},{"t":1726585200,"o":60500,"h":61560,"l":60435,"c":61310},{"t":1726588800,"o":61315,"h":61425,"l":60910,"c":61075},{"t":1726592400,"o":61105,"h":61200,"l":60840,"c":61150},{"t":1726596000,"o":61110,"h":61260,"l":60535,"c":60720},{"t":1726599600,"o":60665,"h":60845,"l":59725,"c":60090},{"t":1726603200,"o":60065,"h":60450,"l":59880,"c":60200},{"t":1726610400,"o":60395,"h":60435,"l":60190,"c":60335},{"t":1726614000,"o":60280,"h":60420,"l":60130,"c":60375},{"t":1726617600,"o":60415,"h":60415,"l":59980,"c":60325},{"t":1726621200,"o":60295,"h":60405,"l":60055,"c":60170},{"t":1726624800,"o":60175,"h":60435,"l":60130,"c":60415},{"t":1726628400,"o":60420,"h":60840,"l":60420,"c":60585},{"t":1726632000,"o":60600,"h":60750,"l":60385,"c":60480},{"t":1726635600,"o":60480,"h":60485,"l":60285,"c":60305},{"t":1726639200,"o":60285,"h":60550,"l":60285,"c":60470},{"t":1726642800,"o":60535,"h":60610,"l":60430,"c":60510},{"t":1726646400,"o":60485,"h":60485,"l":60160,"c":60245},{"t":1726650000,"o":60240,"h":60250,"l":59755,"c":59755},{"t":1726653600,"o":59765,"h":59980,"l":59470,"c":59960},{"t":1726657200,"o":59965,"h":60060,"l":59900,"c":59910},{"t":1726660800,"o":59935,"h":60070,"l":59775,"c":60050},{"t":1726664400,"o":60050,"h":60225,"l":59340,"c":59535},{"t":1726668000,"o":59495,"h":59830,"l":59370,"c":59505},{"t":1726671600,"o":59585,"h":59800,"l":59400,"c":59495},{"t":1726675200,"o":59485,"h":60030,"l":59270,"c":59995},{"t":1726678800,"o":59985,"h":60305,"l":59605,"c":60055},{"t":1726682400,"o":60000,"h":61495,"l":59955,"c":60730},{"t":1726686000,"o":60680,"h":60860,"l":60050,"c":60110},{"t":1726689600,"o":60100,"h":60350,"l":59560,"c":60280},{"t":1726696800,"o":60420,"h":60765,"l":60345,"c":60660},{"t":1726700400,"o":60835,"h":61980,"l":60835,"c":61920},{"t":1726704000,"o":61980,"h":62780,"l":61890,"c":62375},{"t":1726707600,"o":62405,"h":62500,"l":61745,"c":62190},{"t":1726711200,"o":62190,"h":62525,"l":62005,"c":62415},{"t":1726714800,"o":62430,"h":62485,"l":62215,"c":62285},{"t":1726718400,"o":62235,"h":62345,"l":62075,"c":62275},{"t":1726722000,"o":62275,"h":62345,"l":62090,"c":62190},{"t":1726725600,"o":62140,"h":62305,"l":61990,"c":62205},{"t":1726729200,"o":62210,"h":62345,"l":62120,"c":62250},{"t":1726732800,"o":62245,"h":62340,"l":62040,"c":62085},{"t":1726736400,"o":62090,"h":62500,"l":62075,"c":62425},{"t":1726740000,"o":62475,"h":62845,"l":62455,"c":62515},{"t":1726743600,"o":62485,"h":62875,"l":62440,"c":62790},{"t":1726747200,"o":62800,"h":63375,"l":62765,"c":63060},{"t":1726750800,"o":63010,"h":63515,"l":62780,"c":63175},{"t":1726754400,"o":63215,"h":63665,"l":63035,"c":63075},{"t":1726758000,"o":63090,"h":63515,"l":62985,"c":63310},{"t":1726761600,"o":63305,"h":63845,"l":63105,"c":63730},{"t":1726765200,"o":63765,"h":64045,"l":63425,"c":63920},{"t":1726768800,"o":63890,"h":63945,"l":63620,"c":63770},{"t":1726772400,"o":63770,"h":63775,"l":63335,"c":63370},{"t":1726776000,"o":63375,"h":63380,"l":63165,"c":63165},{"t":1726783200,"o":63000,"h":63220,"l":62830,"c":63050},{"t":1726786800,"o":63105,"h":63240,"l":63055,"c":63105},{"t":1726790400,"o":63100,"h":63145,"l":62935,"c":62935},{"t":1726794000,"o":62830,"h":63310,"l":62785,"c":63180},{"t":1726797600,"o":63145,"h":63235,"l":62965,"c":63215},{"t":1726801200,"o":63380,"h":63760,"l":63245,"c":63670},{"t":1726804800,"o":64115,"h":64200,"l":63820,"c":63870},{"t":1726808400,"o":63905,"h":64090,"l":63755,"c":63915},{"t":1726812000,"o":63950,"h":64015,"l":63735,"c":63885},{"t":1726815600,"o":63855,"h":63855,"l":63485,"c":63630},{"t":1726819200,"o":63585,"h":63625,"l":63235,"c":63440},{"t":1726822800,"o":63430,"h":63670,"l":63405,"c":63625},{"t":1726826400,"o":63640,"h":63800,"l":63515,"c":63800},{"t":1726830000,"o":63840,"h":63850,"l":63505,"c":63610},{"t":1726833600,"o":63580,"h":63715,"l":63495,"c":63595},{"t":1726837200,"o":63595,"h":63605,"l":62795,"c":62960},{"t":1726840800,"o":63000,"h":63645,"l":62705,"c":63195},{"t":1726844400,"o":63185,"h":63510,"l":62870,"c":63285},{"t":1726848000,"o":63355,"h":63425,"l":62935,"c":62980},{"t":1726851600,"o":62985,"h":63135,"l":62755,"c":62855},{"t":1726855200,"o":62845,"h":63135,"l":62430,"c":63030},{"t":1726858800,"o":62995,"h":63170,"l":62860,"c":62880},{"t":1726862400,"o":62885,"h":63050,"l":62770,"c":62945},{"t":1727042400,"o":62935,"h":64100,"l":62430,"c":63970},{"t":1727046000,"o":63965,"h":64080,"l":63515,"c":63700},{"t":1727049600,"o":63680,"h":63835,"l":62655,"c":63685},{"t":1727053200,"o":63655,"h":64040,"l":63655,"c":63910},{"t":1727056800,"o":63925,"h":64075,"l":63815,"c":64060},{"t":1727060400,"o":64115,"h":64835,"l":64075,"c":64440},{"t":1727064000,"o":64470,"h":64565,"l":63880,"c":64000},{"t":1727067600,"o":64010,"h":64010,"l":63750,"c":63825},{"t":1727071200,"o":63790,"h":63855,"l":63640,"c":63735},{"t":1727074800,"o":63720,"h":63720,"l":63445,"c":63600},{"t":1727078400,"o":63605,"h":63665,"l":63350,"c":63545},{"t":1727082000,"o":63575,"h":63745,"l":63545,"c":63690},{"t":1727085600,"o":63695,"h":63695,"l":63500,"c":63550},{"t":1727089200,"o":63550,"h":63575,"l":63405,"c":63460},{"t":1727092800,"o":63465,"h":63585,"l":63250,"c":63410},{"t":1727096400,"o":63380,"h":63490,"l":63095,"c":63215},{"t":1727100000,"o":63230,"h":63900,"l":63130,"c":63465},{"t":1727103600,"o":63410,"h":63860,"l":63145,"c":63710},{"t":1727107200,"o":63670,"h":63900,"l":63255,"c":63320},{"t":1727110800,"o":63265,"h":63425,"l":63150,"c":63385},{"t":1727114400,"o":63390,"h":63655,"l":63365,"c":63530},{"t":1727118000,"o":63500,"h":63560,"l":63310,"c":63350},{"t":1727121600,"o":63370,"h":63480,"l":63285,"c":63420},{"t":1727128800,"o":63360,"h":63395,"l":63225,"c":63285},{"t":1727132400,"o":63295,"h":63465,"l":63290,"c":63390},{"t":1727136000,"o":63430,"h":63485,"l":62860,"c":62965},{"t":1727139600,"o":62965,"h":63360,"l":62870,"c":63015},{"t":1727143200,"o":63025,"h":63215,"l":62795,"c":63190},{"t":1727146800,"o":63165,"h":63250,"l":63015,"c":63205},{"t":1727150400,"o":63130,"h":63150,"l":63020,"c":63035},{"t":1727154000,"o":63155,"h":63330,"l":63155,"c":63320},{"t":1727157600,"o":63345,"h":63460,"l":63315,"c":63385},{"t":1727161200,"o":63415,"h":63685,"l":63400,"c":63660},{"t":1727164800,"o":63685,"h":64075,"l":63680,"c":63965},{"t":1727168400,"o":63985,"h":64015,"l":63575,"c":63600},{"t":1727172000,"o":63590,"h":63800,"l":63585,"c":63650},{"t":1727175600,"o":63630,"h":63655,"l":63440,"c":63540},{"t":1727179200,"o":63555,"h":63760,"l":63495,"c":63515},{"t":1727182800,"o":63555,"h":63895,"l":63490,"c":63610},{"t":1727186400,"o":63580,"h":63670,"l":62745,"c":63285},{"t":1727190000,"o":63265,"h":63445,"l":63060,"c":63240},{"t":1727193600,"o":63220,"h":63500,"l":63155,"c":63360},{"t":1727197200,"o":63305,"h":64145,"l":63305,"c":63865},{"t":1727200800,"o":63880,"h":64015,"l":63630,"c":63825},{"t":1727204400,"o":63800,"h":64505,"l":63745,"c":64400},{"t":1727208000,"o":64385,"h":64720,"l":64200,"c":64340},{"t":1727215200,"o":64205,"h":64830,"l":64205,"c":64700},{"t":1727218800,"o":64710,"h":64740,"l":64345,"c":64355},{"t":1727222400,"o":64370,"h":64525,"l":64090,"c":64225},{"t":1727226000,"o":64230,"h":64975,"l":64200,"c":64470},{"t":1727229600,"o":64490,"h":64625,"l":64355,"c":64525},{"t":1727233200,"o":64450,"h":64530,"l":64285,"c":64530},{"t":1727236800,"o":64510,"h":64510,"l":64320,"c":64370},{"t":1727240400,"o":64300,"h":64345,"l":64235,"c":64240},{"t":1727244000,"o":64210,"h":64210,"l":63815,"c":63860},{"t":1727247600,"o":63870,"h":63920,"l":63710,"c":63875},{"t":1727251200,"o":63895,"h":64005,"l":63845,"c":63880},{"t":1727254800,"o":63865,"h":63930,"l":63675,"c":63685},{"t":1727258400,"o":63700,"h":63790,"l":63435,"c":63665},{"t":1727262000,"o":63690,"h":63900,"l":63525,"c":63885},{"t":1727265600,"o":63885,"h":63885,"l":63620,"c":63630},{"t":1727269200,"o":63620,"h":63820,"l":63325,"c":63790},{"t":1727272800,"o":63850,"h":64020,"l":63680,"c":64020},{"t":1727276400,"o":64000,"h":64065,"l":63490,"c":63555},{"t":1727280000,"o":63515,"h":63715,"l":63490,"c":63535},{"t":1727283600,"o":63515,"h":63600,"l":63005,"c":63210},{"t":1727287200,"o":63190,"h":63420,"l":63155,"c":63360},{"t":1727290800,"o":63375,"h":63520,"l":63130,"c":63205},{"t":1727294400,"o":63200,"h":63550,"l":63200,"c":63545},{"t":1727301600,"o":63440,"h":63575,"l":63095,"c":63290},{"t":1727305200,"o":63305,"h":63305,"l":62950,"c":63030},{"t":1727308800,"o":63125,"h":63315,"l":62870,"c":62905},{"t":1727312400,"o":62945,"h":63195,"l":62670,"c":63175},{"t":1727316000,"o":63150,"h":63415,"l":63150,"c":63375},{"t":1727319600,"o":63380,"h":63615,"l":63340,"c":63555},{"t":1727323200,"o":63570,"h":63570,"l":63375,"c":63470},{"t":1727326800,"o":63460,"h":63765,"l":63415,"c":63640},{"t":1727330400,"o":63655,"h":63850,"l":63655,"c":63785},{"t":1727334000,"o":63820,"h":63945,"l":63745,"c":63925},{"t":1727337600,"o":63935,"h":63975,"l":63765,"c":63790},{"t":1727341200,"o":63805,"h":64020,"l":63660,"c":63850},{"t":1727344800,"o":63845,"h":64550,"l":63815,"c":64435},{"t":1727348400,"o":64480,"h":64565,"l":64370,"c":64475},{"t":1727352000,"o":64480,"h":64800,"l":64400,"c":64585},{"t":1727355600,"o":64565,"h":64630,"l":64200,"c":64535},{"t":1727359200,"o":64530,"h":65325,"l":64425,"c":64470},{"t":1727362800,"o":64465,"h":65660,"l":64375,"c":65360},{"t":1727366400,"o":65385,"h":65685,"l":65200,"c":65455},{"t":1727370000,"o":65465,"h":65920,"l":65190,"c":65215},{"t":1727373600,"o":65275,"h":65385,"l":64995,"c":65315},{"t":1727377200,"o":65360,"h":65360,"l":64670,"c":64735},{"t":1727380800,"o":64730,"h":64915,"l":64680,"c":64705},{"t":1727388000,"o":65185,"h":65255,"l":65030,"c":65030},{"t":1727391600,"o":64960,"h":65050,"l":64935,"c":65050},{"t":1727395200,"o":65070,"h":65280,"l":65070,"c":65280},{"t":1727398800,"o":65205,"h":65205,"l":65070,"c":65070},{"t":1727402400,"o":65115,"h":65185,"l":64885,"c":64890},{"t":1727406000,"o":64875,"h":65390,"l":64860,"c":65390},{"t":1727409600,"o":65335,"h":65365,"l":65335,"c":65365},{"t":1727413200,"o":65255,"h":65390,"l":65145,"c":65390},{"t":1727416800,"o":65435,"h":65545,"l":65270,"c":65340},{"t":1727420400,"o":65405,"h":65440,"l":65395,"c":65430},{"t":1727424000,"o":65535,"h":66340,"l":65535,"c":66270},{"t":1727427600,"o":66320,"h":66525,"l":65725,"c":66365},{"t":1727431200,"o":66330,"h":66330,"l":65505,"c":65995},{"t":1727434800,"o":66030,"h":66155,"l":65490,"c":65965},{"t":1727438400,"o":66020,"h":66415,"l":65370,"c":66240},{"t":1727442000,"o":66240,"h":66325,"l":65445,"c":66190},{"t":1727445600,"o":66205,"h":67135,"l":65670,"c":66840},{"t":1727449200,"o":66835,"h":67065,"l":66555,"c":66555},{"t":1727452800,"o":66565,"h":66935,"l":66415,"c":66845},{"t":1727456400,"o":66860,"h":66895,"l":66175,"c":66400},{"t":1727460000,"o":66375,"h":66410,"l":65970,"c":66355},{"t":1727463600,"o":66385,"h":66470,"l":66080,"c":66100},{"t":1727467200,"o":66125,"h":66390,"l":66090,"c":66270},{"t":1727647200,"o":66285,"h":66400,"l":65940,"c":66040},{"t":1727650800,"o":66065,"h":66090,"l":65880,"c":65960},{"t":1727654400,"o":65955,"h":65965,"l":65385,"c":65805},{"t":1727658000,"o":65780,"h":65900,"l":65050,"c":65105},{"t":1727661600,"o":65075,"h":65135,"l":64625,"c":64685},{"t":1727665200,"o":64675,"h":64865,"l":64505,"c":64815},{"t":1727668800,"o":64835,"h":64835,"l":64625,"c":64725},{"t":1727672400,"o":64715,"h":64825,"l":64690,"c":64805},{"t":1727676000,"o":64835,"h":65000,"l":64610,"c":64610},{"t":1727679600,"o":64605,"h":64985,"l":64605,"c":64855},{"t":1727683200,"o":64855,"h":64860,"l":64330,"c":64590},{"t":1727686800,"o":64575,"h":64575,"l":63790,"c":63790},{"t":1727690400,"o":63810,"h":63945,"l":63505,"c":63915},{"t":1727694000,"o":63905,"h":64150,"l":63765,"c":64110},{"t":1727697600,"o":64080,"h":64405,"l":64040,"c":64305},{"t":1727701200,"o":64290,"h":64470,"l":64140,"c":64200},{"t":1727704800,"o":64205,"h":64375,"l":63905,"c":64115},{"t":1727708400,"o":64130,"h":64355,"l":63885,"c":63915},{"t":1727712000,"o":63910,"h":64120,"l":63840,"c":63850},{"t":1727715600,"o":63845,"h":64060,"l":63705,"c":64060},{"t":1727719200,"o":64050,"h":64075,"l":63340,"c":63655},{"t":1727722800,"o":63655,"h":63950,"l":63595,"c":63775},{"t":1727726400,"o":63770,"h":64120,"l":63695,"c":64065},{"t":1727733600,"o":64040,"h":64055,"l":63775,"c":63775},{"t":1727737200,"o":63760,"h":63840,"l":63070,"c":63605},{"t":1727740800,"o":63630,"h":63860,"l":63240,"c":63820},{"t":1727744400,"o":63780,"h":63925,"l":63700,"c":63760},{"t":1727748000,"o":63700,"h":63700,"l":63440,"c":63660},{"t":1727751600,"o":63680,"h":64015,"l":63680,"c":64005},{"t":1727755200,"o":63990,"h":64125,"l":63940,"c":64085},{"t":1727758800,"o":64175,"h":64175,"l":63975,"c":64020},{"t":1727762400,"o":64030,"h":64405,"l":64030,"c":64340},{"t":1727766000,"o":64365,"h":64430,"l":64220,"c":64350},{"t":1727769600,"o":64325,"h":64395,"l":64170,"c":64275},{"t":1727773200,"o":64240,"h":64400,"l":64165,"c":64175},{"t":1727776800,"o":64180,"h":64260,"l":64030,"c":64260},{"t":1727780400,"o":64230,"h":64315,"l":64030,"c":64055},{"t":1727784000,"o":64020,"h":64110,"l":63900,"c":63985},{"t":1727787600,"o":63930,"h":63950,"l":62735,"c":63090},{"t":1727791200,"o":63080,"h":63340,"l":62620,"c":62800},{"t":1727794800,"o":62800,"h":63055,"l":61975,"c":62845},{"t":1727798400,"o":62820,"h":63020,"l":62085,"c":62650},{"t":1727802000,"o":62595,"h":62625,"l":61250,"c":62340},{"t":1727805600,"o":62315,"h":62685,"l":62075,"c":62210},{"t":1727809200,"o":62155,"h":62320,"l":61770,"c":62020},{"t":1727812800,"o":62015,"h":62025,"l":60450,"c":60970},{"t":1727820000,"o":61360,"h":61360,"l":60785,"c":60880},{"t":1727823600,"o":60865,"h":61255,"l":60785,"c":61040},{"t":1727827200,"o":61010,"h":61425,"l":60915,"c":61210},{"t":1727830800,"o":61250,"h":61700,"l":61180,"c":61665},{"t":1727834400,"o":61690,"h":62000,"l":61595,"c":62000},{"t":1727838000,"o":61985,"h":62115,"l":61890,"c":61995},{"t":1727841600,"o":61920,"h":61935,"l":61685,"c":61695},{"t":1727845200,"o":61705,"h":61805,"l":61580,"c":61730},{"t":1727848800,"o":61750,"h":62050,"l":61600,"c":61985},{"t":1727852400,"o":61980,"h":62235,"l":61880,"c":62030},{"t":1727856000,"o":61985,"h":62210,"l":61915,"c":62100},{"t":1727859600,"o":62075,"h":62075,"l":61415,"c":61500},{"t":1727863200,"o":61520,"h":61780,"l":61435,"c":61465},{"t":1727866800,"o":61495,"h":61695,"l":61185,"c":61475},{"t":1727870400,"o":61465,"h":61485,"l":60975,"c":61075},{"t":1727874000,"o":61055,"h":61750,"l":60780,"c":61665},{"t":1727877600,"o":61655,"h":61955,"l":61350,"c":61375},{"t":1727881200,"o":61330,"h":62230,"l":61300,"c":62190},{"t":1727884800,"o":62185,"h":62665,"l":62050,"c":62050},{"t":1727888400,"o":62050,"h":62115,"l":61510,"c":61890},{"t":1727892000,"o":61895,"h":61980,"l":61040,"c":61045},{"t":1727895600,"o":61005,"h":61200,"l":60265,"c":60420},{"t":1727899200,"o":60440,"h":61210,"l":60355,"c":61130},{"t":1727906400,"o":61000,"h":61115,"l":60710,"c":61115},{"t":1727910000,"o":61115,"h":61115,"l":60810,"c":60810},{"t":1727913600,"o":60830,"h":61300,"l":60710,"c":61060},{"t":1727917200,"o":61220,"h":61360,"l":61110,"c":61285},{"t":1727920800,"o":61210,"h":61485,"l":61210,"c":61390},{"t":1727924400,"o":61410,"h":61650,"l":61330,"c":61645},{"t":1727928000,"o":61635,"h":61640,"l":61490,"c":61545},{"t":1727931600,"o":61555,"h":61575,"l":61335,"c":61395},{"t":1727935200,"o":61385,"h":61655,"l":61315,"c":61580},{"t":1727938800,"o":61555,"h":61685,"l":61015,"c":61110},{"t":1727942400,"o":61050,"h":61185,"l":60400,"c":60535},{"t":1727946000,"o":60520,"h":61000,"l":60320,"c":60920},{"t":1727949600,"o":60925,"h":61280,"l":60880,"c":61260},{"t":1727953200,"o":61295,"h":61300,"l":60825,"c":61015},{"t":1727956800,"o":60845,"h":60890,"l":60615,"c":60690},{"t":1727960400,"o":60690,"h":60805,"l":60070,"c":60545},{"t":1727964000,"o":60615,"h":61125,"l":60335,"c":60365},{"t":1727967600,"o":60345,"h":60915,"l":60230,"c":60850},{"t":1727971200,"o":60880,"h":61025,"l":60290,"c":60395},{"t":1727974800,"o":60365,"h":60955,"l":60125,"c":60885},{"t":1727978400,"o":60885,"h":61100,"l":60780,"c":60965},{"t":1727982000,"o":60930,"h":61345,"l":60780,"c":61295},{"t":1727985600,"o":61290,"h":61405,"l":60990,"c":61010},{"t":1727992800,"o":61125,"h":61165,"l":61015,"c":61130},{"t":1727996400,"o":61155,"h":61215,"l":60895,"c":60955},{"t":1728000000,"o":60950,"h":61020,"l":60635,"c":60695},{"t":1728003600,"o":60695,"h":61470,"l":60685,"c":61460},{"t":1728007200,"o":61450,"h":61460,"l":61160,"c":61275},{"t":1728010800,"o":61135,"h":61175,"l":61070,"c":61115},{"t":1728014400,"o":61200,"h":61435,"l":61105,"c":61145},{"t":1728018000,"o":61190,"h":61455,"l":61190,"c":61415},{"t":1728021600,"o":61310,"h":61525,"l":61305,"c":61305},{"t":1728025200,"o":61280,"h":61720,"l":61225,"c":61640},{"t":1728028800,"o":61680,"h":61895,"l":61570,"c":61710},{"t":1728032400,"o":61675,"h":61790,"l":61570,"c":61570},{"t":1728036000,"o":61525,"h":61600,"l":61425,"c":61440},{"t":1728039600,"o":61450,"h":61665,"l":61445,"c":61615},{"t":1728043200,"o":61635,"h":63085,"l":61400,"c":62175},{"t":1728046800,"o":62190,"h":62280,"l":61660,"c":61735},{"t":1728050400,"o":61750,"h":61785,"l":60950,"c":61435},{"t":1728054000,"o":61440,"h":62140,"l":61440,"c":62140},{"t":1728057600,"o":62160,"h":62615,"l":61865,"c":62515},{"t":1728061200,"o":62505,"h":62645,"l":62075,"c":62260},{"t":1728064800,"o":62245,"h":62655,"l":62160,"c":62620},{"t":1728068400,"o":62610,"h":62770,"l":62540,"c":62675},{"t":1728072000,"o":62655,"h":62765,"l":62420,"c":62720},{"t":1728252000,"o":62675,"h":62875,"l":62615,"c":62855},{"t":1728255600,"o":62905,"h":63220,"l":62905,"c":63085},{"t":1728259200,"o":63070,"h":64040,"l":62940,"c":63985},{"t":1728262800,"o":64000,"h":64305,"l":64000,"c":64120},{"t":1728266400,"o":64155,"h":64235,"l":63905,"c":63910},{"t":1728270000,"o":64000,"h":64020,"l":63640,"c":63795},{"t":1728273600,"o":63825,"h":63960,"l":63740,"c":63740},{"t":1728277200,"o":63750,"h":63905,"l":63590,"c":63620},{"t":1728280800,"o":63620,"h":63965,"l":63575,"c":63955},{"t":1728284400,"o":63930,"h":63965,"l":63665,"c":63755},{"t":1728288000,"o":63760,"h":63935,"l":63725,"c":63770},{"t":1728291600,"o":63740,"h":63740,"l":63280,"c":63415},{"t":1728295200,"o":63425,"h":63425,"l":63080,"c":63080},{"t":1728298800,"o":63095,"h":63360,"l":62845,"c":63330},{"t":1728302400,"o":63295,"h":63305,"l":63030,"c":63030},{"t":1728306000,"o":63070,"h":63805,"l":63060,"c":63670},{"t":1728309600,"o":63695,"h":64770,"l":63695,"c":64280},{"t":1728313200,"o":64265,"h":64285,"l":63795,"c":63940},{"t":1728316800,"o":63930,"h":64150,"l":63665,"c":64115},{"t":1728320400,"o":64105,"h":64200,"l":63780,"c":64065},{"t":1728324000,"o":64085,"h":64090,"l":62915,"c":63055},{"t":1728327600,"o":63050,"h":63705,"l":63050,"c":63610},{"t":1728331200,"o":63610,"h":63655,"l":63180,"c":63230},{"t":1728338400,"o":63600,"h":63600,"l":62595,"c":62725},{"t":1728342000,"o":62700,"h":62885,"l":62305,"c":62435},{"t":1728345600,"o":62490,"h":62820,"l":62395,"c":62760},{"t":1728349200,"o":62765,"h":62925,"l":62580,"c":62870},{"t":1728352800,"o":62875,"h":62980,"l":62615,"c":62975},{"t":1728356400,"o":62990,"h":63020,"l":62780,"c":62800},{"t":1728360000,"o":62835,"h":62990,"l":62780,"c":62900},{"t":1728363600,"o":62890,"h":62890,"l":62490,"c":62690},{"t":1728367200,"o":62705,"h":62705,"l":62360,"c":62685},{"t":1728370800,"o":62675,"h":62675,"l":62160,"c":62520},{"t":1728374400,"o":62450,"h":62645,"l":62390,"c":62600},{"t":1728378000,"o":62670,"h":62815,"l":62520,"c":62750},{"t":1728381600,"o":62785,"h":62805,"l":62660,"c":62750},{"t":1728385200,"o":62695,"h":62880,"l":62690,"c":62855},{"t":1728388800,"o":62890,"h":62895,"l":62685,"c":62700},{"t":1728392400,"o":62670,"h":63305,"l":62550,"c":63285},{"t":1728396000,"o":63310,"h":63450,"l":62390,"c":63015},{"t":1728399600,"o":63030,"h":63050,"l":62045,"c":62450},{"t":1728403200,"o":62490,"h":62795,"l":62225,"c":62730},{"t":1728406800,"o":62730,"h":62730,"l":62240,"c":62545},{"t":1728410400,"o":62540,"h":62680,"l":62080,"c":62255},{"t":1728414000,"o":62245,"h":62505,"l":61995,"c":62395},{"t":1728417600,"o":62385,"h":62585,"l":62280,"c":62575},{"t":1728424800,"o":62545,"h":62600,"l":62305,"c":62325},{"t":1728428400,"o":62330,"h":62395,"l":62145,"c":62370},{"t":1728432000,"o":62265,"h":62380,"l":62160,"c":62245},{"t":1728435600,"o":62315,"h":62640,"l":62235,"c":62620},{"t":1728439200,"o":62570,"h":62570,"l":62410,"c":62410},{"t":1728442800,"o":62420,"h":62565,"l":62270,"c":62530},{"t":1728446400,"o":62590,"h":62590,"l":62490,"c":62490},{"t":1728450000,"o":62545,"h":62705,"l":62545,"c":62665},{"t":1728453600,"o":62675,"h":62720,"l":62605,"c":62605},{"t":1728457200,"o":62550,"h":62550,"l":62325,"c":62405},{"t":1728460800,"o":62430,"h":62430,"l":62190,"c":62220},{"t":1728464400,"o":62355,"h":62400,"l":62235,"c":62400},{"t":1728468000,"o":62370,"h":62380,"l":62150,"c":62275},{"t":1728471600,"o":62270,"h":62350,"l":62260,"c":62315},{"t":1728475200,"o":62330,"h":62360,"l":61865,"c":62085},{"t":1728478800,"o":62110,"h":62165,"l":61865,"c":61920},{"t":1728482400,"o":61895,"h":62150,"l":61710,"c":62005},{"t":1728486000,"o":62020,"h":62600,"l":61920,"c":62530},{"t":1728489600,"o":62490,"h":62490,"l":61795,"c":61920},{"t":1728493200,"o":61895,"h":62025,"l":61750,"c":61835},{"t":1728496800,"o":61860,"h":61935,"l":61235,"c":61290},{"t":1728500400,"o":61280,"h":61320,"l":60900,"c":61120},{"t":1728504000,"o":61105,"h":61195,"l":60440,"c":60575},{"t":1728511200,"o":60920,"h":60955,"l":60725,"c":60805},{"t":1728514800,"o":60840,"h":60860,"l":60635,"c":60670},{"t":1728518400,"o":60675,"h":60720,"l":60415,"c":60465},{"t":1728522000,"o":60460,"h":60890,"l":60460,"c":60860},{"t":1728525600,"o":60885,"h":61025,"l":60790,"c":60965},{"t":1728529200,"o":60935,"h":61050,"l":60935,"c":60965},{"t":1728532800,"o":60895,"h":61045,"l":60890,"c":61045},{"t":1728536400,"o":60970,"h":61145,"l":60930,"c":60995},{"t":1728540000,"o":61020,"h":61240,"l":60965,"c":61235},{"t":1728543600,"o":61210,"h":61250,"l":60965,"c":60965},{"t":1728547200,"o":60990,"h":61125,"l":60860,"c":60860},{"t":1728550800,"o":60875,"h":61060,"l":60670,"c":61010},{"t":1728554400,"o":61020,"h":61290,"l":61020,"c":61145},{"t":1728558000,"o":61130,"h":61430,"l":61130,"c":61375},{"t":1728561600,"o":61385,"h":61450,"l":60830,"c":61080},{"t":1728565200,"o":61030,"h":61395,"l":60680,"c":61060},{"t":1728568800,"o":61110,"h":61175,"l":60580,"c":60660},{"t":1728572400,"o":60640,"h":60930,"l":60475,"c":60855},{"t":1728576000,"o":60895,"h":61160,"l":60325,"c":60335},{"t":1728579600,"o":60360,"h":60495,"l":59560,"c":59665},{"t":1728583200,"o":59610,"h":59610,"l":58945,"c":59540},{"t":1728586800,"o":59505,"h":59860,"l":59380,"c":59820},{"t":1728590400,"o":59815,"h":60115,"l":59655,"c":59805},{"t":1728597600,"o":60220,"h":60340,"l":59990,"c":60235},{"t":1728601200,"o":60240,"h":60445,"l":60240,"c":60445},{"t":1728604800,"o":60450,"h":60480,"l":60295,"c":60315},{"t":1728608400,"o":60305,"h":60885,"l":60175,"c":60710},{"t":1728612000,"o":60730,"h":60765,"l":60470,"c":60685},{"t":1728615600,"o":60695,"h":60830,"l":60695,"c":60770},{"t":1728619200,"o":60790,"h":60815,"l":60720,"c":60815},{"t":1728622800,"o":60830,"h":60865,"l":60745,"c":60780},{"t":1728626400,"o":60765,"h":61065,"l":60740,"c":60940},{"t":1728630000,"o":60930,"h":61050,"l":60780,"c":60780},{"t":1728633600,"o":60800,"h":60895,"l":60785,"c":60800},{"t":1728637200,"o":60795,"h":61245,"l":60795,"c":61220},{"t":1728640800,"o":61205,"h":61395,"l":61150,"c":61310},{"t":1728644400,"o":61300,"h":61405,"l":61205,"c":61320},{"t":1728648000,"o":61345,"h":61950,"l":61305,"c":61485},{"t":1728651600,"o":61520,"h":62040,"l":61375,"c":61920},{"t":1728655200,"o":61870,"h":62160,"l":61835,"c":61960},{"t":1728658800,"o":61970,"h":62690,"l":61970,"c":62500},{"t":1728662400,"o":62515,"h":62740,"l":62350,"c":62515},{"t":1728666000,"o":62515,"h":63200,"l":62415,"c":63165},{"t":1728669600,"o":63200,"h":63235,"l":62960,"c":63190},{"t":1728673200,"o":63175,"h":63675,"l":63060,"c":63335},{"t":1728676800,"o":63335,"h":63345,"l":63155,"c":63280},{"t":1728856800,"o":63150,"h":63355,"l":62915,"c":63020},{"t":1728860400,"o":63015,"h":63090,"l":62835,"c":63050},{"t":1728864000,"o":63050,"h":63055,"l":62645,"c":62725},{"t":1728867600,"o":62715,"h":62990,"l":62695,"c":62790},{"t":1728871200,"o":62775,"h":62820,"l":62660,"c":62775},{"t":1728874800,"o":62810,"h":64620,"l":62805,"c":64505},{"t":1728878400,"o":64570,"h":64765,"l":64400,"c":64435},{"t":1728882000,"o":64430,"h":64460,"l":64075,"c":64200},{"t":1728885600,"o":64165,"h":64485,"l":64040,"c":64355},{"t":1728889200,"o":64390,"h":64935,"l":64270,"c":64885},{"t":1728892800,"o":64865,"h":65095,"l":64625,"c":64670},{"t":1728896400,"o":64705,"h":65120,"l":64610,"c":65050},{"t":1728900000,"o":65090,"h":65250,"l":65040,"c":65130},{"t":1728903600,"o":65105,"h":65380,"l":65060,"c":65175},{"t":1728907200,"o":65180,"h":65305,"l":65010,"c":65120},{"t":1728910800,"o":65110,"h":65540,"l":64855,"c":65370},{"t":1728914400,"o":65380,"h":66580,"l":65310,"c":66185},{"t":1728918000,"o":66200,"h":66410,"l":66105,"c":66185},{"t":1728921600,"o":66160,"h":66340,"l":65900,"c":65975},{"t":1728925200,"o":65950,"h":66140,"l":65805,"c":65890},{"t":1728928800,"o":65940,"h":66265,"l":65820,"c":66035},{"t":1728932400,"o":66010,"h":66320,"l":65950,"c":66135},{"t":1728936000,"o":66155,"h":66300,"l":66005,"c":66180},{"t":1728943200,"o":65950,"h":66765,"l":65950,"c":66655},{"t":1728946800,"o":66695,"h":66725,"l":66265,"c":66290},{"t":1728950400,"o":66335,"h":66555,"l":66085,"c":66210},{"t":1728954000,"o":66175,"h":66265,"l":66000,"c":66115},{"t":1728957600,"o":66110,"h":66180,"l":65955,"c":65985},{"t":1728961200,"o":65940,"h":65985,"l":65605,"c":65640},{"t":1728964800,"o":65655,"h":65965,"l":65635,"c":65875},{"t":1728968400,"o":65850,"h":65850,"l":65465,"c":65610},{"t":1728972000,"o":65620,"h":65860,"l":65550,"c":65850},{"t":1728975600,"o":65820,"h":66065,"l":65810,"c":65855},{"t":1728979200,"o":65870,"h":66060,"l":65860,"c":65955},{"t":1728982800,"o":65985,"h":65985,"l":65795,"c":65950},{"t":1728986400,"o":65845,"h":65940,"l":65790,"c":65860},{"t":1728990000,"o":65870,"h":65885,"l":65535,"c":65660},{"t":1728993600,"o":65640,"h":66165,"l":65625,"c":66045},{"t":1728997200,"o":66085,"h":68045,"l":65980,"c":67945},{"t":1729000800,"o":67935,"h":68225,"l":65385,"c":65540},{"t":1729004400,"o":65565,"h":66455,"l":65005,"c":66185},{"t":1729008000,"o":66235,"h":67425,"l":66160,"c":67100},{"t":1729011600,"o":67140,"h":67335,"l":66720,"c":67035},{"t":1729015200,"o":67050,"h":67655,"l":66990,"c":67165},{"t":1729018800,"o":67160,"h":67300,"l":66785,"c":67200},{"t":1729022400,"o":67210,"h":67270,"l":66640,"c":66735},{"t":1729029600,"o":66670,"h":67230,"l":66665,"c":67030},{"t":1729033200,"o":67010,"h":67405,"l":66950,"c":67335},{"t":1729036800,"o":67395,"h":67405,"l":66995,"c":67120},{"t":1729040400,"o":67100,"h":67740,"l":66995,"c":67600},{"t":1729044000,"o":67640,"h":67810,"l":67500,"c":67550},{"t":1729047600,"o":67545,"h":67545,"l":67290,"c":67310},{"t":1729051200,"o":67390,"h":67415,"l":67145,"c":67260},{"t":1729054800,"o":67205,"h":67525,"l":67200,"c":67525},{"t":1729058400,"o":67415,"h":67575,"l":67215,"c":67365},{"t":1729062000,"o":67260,"h":67260,"l":67030,"c":67175},{"t":1729065600,"o":67195,"h":67490,"l":67175,"c":67375},{"t":1729069200,"o":67380,"h":67700,"l":67355,"c":67670},{"t":1729072800,"o":67710,"h":68070,"l":67575,"c":67995},{"t":1729076400,"o":68005,"h":68695,"l":67860,"c":68170},{"t":1729080000,"o":68170,"h":68325,"l":67930,"c":68065},{"t":1729083600,"o":68090,"h":68220,"l":67370,"c":67610},{"t":1729087200,"o":67610,"h":68550,"l":67540,"c":67855},{"t":1729090800,"o":67930,"h":68300,"l":67595,"c":67960},{"t":1729094400,"o":68005,"h":68160,"l":67665,"c":68020},{"t":1729098000,"o":68020,"h":68300,"l":67875,"c":68125},{"t":1729101600,"o":68100,"h":68280,"l":67960,"c":67995},{"t":1729105200,"o":68025,"h":68155,"l":67840,"c":67900},{"t":1729108800,"o":67890,"h":68155,"l":67815,"c":67870},{"t":1729116000,"o":67810,"h":68065,"l":67780,"c":67935},{"t":1729119600,"o":67995,"h":68050,"l":67800,"c":67805},{"t":1729123200,"o":67810,"h":68150,"l":67755,"c":67895},{"t":1729126800,"o":67880,"h":68110,"l":67575,"c":68110},{"t":1729130400,"o":68075,"h":68085,"l":67550,"c":67630},{"t":1729134000,"o":67630,"h":67850,"l":67575,"c":67770},{"t":1729137600,"o":67665,"h":67710,"l":67395,"c":67420},{"t":1729141200,"o":67445,"h":67590,"l":67440,"c":67505},{"t":1729144800,"o":67525,"h":67640,"l":67255,"c":67320},{"t":1729148400,"o":67275,"h":67430,"l":67235,"c":67375},{"t":1729152000,"o":67450,"h":67640,"l":67345,"c":67630},{"t":1729155600,"o":67665,"h":67665,"l":67390,"c":67390},{"t":1729159200,"o":67360,"h":67450,"l":66960,"c":67385},{"t":1729162800,"o":67430,"h":67435,"l":66990,"c":67035},{"t":1729166400,"o":67005,"h":67330,"l":66955,"c":67310},{"t":1729170000,"o":67325,"h":67520,"l":66765,"c":67120},{"t":1729173600,"o":67135,"h":67460,"l":66820,"c":67265},{"t":1729177200,"o":67225,"h":67855,"l":67055,"c":67735},{"t":1729180800,"o":67755,"h":67755,"l":67335,"c":67570},{"t":1729184400,"o":67545,"h":67695,"l":67330,"c":67525},{"t":1729188000,"o":67420,"h":67470,"l":66835,"c":67080},{"t":1729191600,"o":67085,"h":67155,"l":66865,"c":66935},{"t":1729195200,"o":66930,"h":67270,"l":66915,"c":67050},{"t":1729202400,"o":67265,"h":67600,"l":67250,"c":67555},{"t":1729206000,"o":67515,"h":67595,"l":67420,"c":67560},{"t":1729209600,"o":67545,"h":67615,"l":67300,"c":67340},{"t":1729213200,"o":67305,"h":68440,"l":67305,"c":68240},{"t":1729216800,"o":68275,"h":68290,"l":68000,"c":68280},{"t":1729220400,"o":68280,"h":68280,"l":67695,"c":67725},{"t":1729224000,"o":67800,"h":67975,"l":67725,"c":67885},{"t":1729227600,"o":67885,"h":68170,"l":67780,"c":68135},{"t":1729231200,"o":68200,"h":68545,"l":68085,"c":68270},{"t":1729234800,"o":68245,"h":68330,"l":68030,"c":68115},{"t":1729238400,"o":68080,"h":68095,"l":67945,"c":68075},{"t":1729242000,"o":68005,"h":68155,"l":67870,"c":67925},{"t":1729245600,"o":67935,"h":68095,"l":67915,"c":68015},{"t":1729249200,"o":67995,"h":68140,"l":67790,"c":67810},{"t":1729252800,"o":67825,"h":67940,"l":67745,"c":67745},{"t":1729256400,"o":67780,"h":68385,"l":67780,"c":68385},{"t":1729260000,"o":68375,"h":68805,"l":68075,"c":68595},{"t":1729263600,"o":68620,"h":69110,"l":68470,"c":68925},{"t":1729267200,"o":68895,"h":69110,"l":68530,"c":68980},{"t":1729270800,"o":68965,"h":69120,"l":68835,"c":68925},{"t":1729274400,"o":68900,"h":69255,"l":68730,"c":69115},{"t":1729278000,"o":69100,"h":69195,"l":68700,"c":68765},{"t":1729281600,"o":68745,"h":68855,"l":68520,"c":68540},{"t":1729461600,"o":69295,"h":69525,"l":68645,"c":69255},{"t":1729465200,"o":69220,"h":69290,"l":69015,"c":69105},{"t":1729468800,"o":69125,"h":69635,"l":69050,"c":69260},{"t":1729472400,"o":69240,"h":69580,"l":69190,"c":69305},{"t":1729476000,"o":69290,"h":69320,"l":68760,"c":68775},{"t":1729479600,"o":68815,"h":69030,"l":68710,"c":68975},{"t":1729483200,"o":68930,"h":69120,"l":68885,"c":69115},{"t":1729486800,"o":69155,"h":69275,"l":69045,"c":69075},{"t":1729490400,"o":69020,"h":69260,"l":68645,"c":68775},{"t":1729494000,"o":68715,"h":68875,"l":68550,"c":68565},{"t":1729497600,"o":68595,"h":68730,"l":68335,"c":68400},{"t":1729501200,"o":68355,"h":68480,"l":68205,"c":68415},{"t":1729504800,"o":68445,"h":68535,"l":68340,"c":68340},{"t":1729508400,"o":68355,"h":68510,"l":68255,"c":68290},{"t":1729512000,"o":68305,"h":68395,"l":68135,"c":68270},{"t":1729515600,"o":68235,"h":68310,"l":67150,"c":67345},{"t":1729519200,"o":67370,"h":67670,"l":67015,"c":67320},{"t":1729522800,"o":67295,"h":67375,"l":66855,"c":67355},{"t":1729526400,"o":67350,"h":67365,"l":66900,"c":67350},{"t":1729530000,"o":67350,"h":67690,"l":67295,"c":67520},{"t":1729533600,"o":67505,"h":67505,"l":67055,"c":67370},{"t":1729537200,"o":67350,"h":67975,"l":67350,"c":67810},{"t":1729540800,"o":67785,"h":67865,"l":67670,"c":67825},{"t":1729548000,"o":67800,"h":67940,"l":67650,"c":67770},{"t":1729551600,"o":67780,"h":67780,"l":67365,"c":67400},{"t":1729555200,"o":67295,"h":67345,"l":66565,"c":67155},{"t":1729558800,"o":67130,"h":67580,"l":67130,"c":67555},{"t":1729562400,"o":67550,"h":67750,"l":67340,"c":67340},{"t":1729566000,"o":67390,"h":67620,"l":67360,"c":67470},{"t":1729569600,"o":67350,"h":67535,"l":67335,"c":67495},{"t":1729573200,"o":67520,"h":67675,"l":67495,"c":67610},{"t":1729576800,"o":67635,"h":67860,"l":67625,"c":67680},{"t":1729580400,"o":67620,"h":67785,"l":67425,"c":67470},{"t":1729584000,"o":67455,"h":67455,"l":66945,"c":66980},{"t":1729587600,"o":66900,"h":67145,"l":66795,"c":66945},{"t":1729591200,"o":66975,"h":67240,"l":66925,"c":67240},{"t":1729594800,"o":67205,"h":67545,"l":67205,"c":67370},{"t":1729598400,"o":67350,"h":67515,"l":66905,"c":67055},{"t":1729602000,"o":67045,"h":67220,"l":66645,"c":67035},{"t":1729605600,"o":67025,"h":67760,"l":66885,"c":67620},{"t":1729609200,"o":67625,"h":67765,"l":67130,"c":67330},{"t":1729612800,"o":67265,"h":67290,"l":66930,"c":66975},{"t":1729616400,"o":66985,"h":67475,"l":66955,"c":67330},{"t":1729620000,"o":67360,"h":67550,"l":67255,"c":67430},{"t":1729623600,"o":67410,"h":67685,"l":67385,"c":67490},{"t":1729627200,"o":67475,"h":67610,"l":67445,"c":67600},{"t":1729634400,"o":67610,"h":67870,"l":67550,"c":67740},{"t":1729638000,"o":67765,"h":67785,"l":67310,"c":67395},{"t":1729641600,"o":67450,"h":67450,"l":67050,"c":67105},{"t":1729645200,"o":67145,"h":67380,"l":67145,"c":67280},{"t":1729648800,"o":67380,"h":67400,"l":67065,"c":67065},{"t":1729652400,"o":67065,"h":67085,"l":66870,"c":67060},{"t":1729656000,"o":67085,"h":67205,"l":67015,"c":67205},{"t":1729659600,"o":67225,"h":67235,"l":67080,"c":67080},{"t":1729663200,"o":67080,"h":67315,"l":66920,"c":66945},{"t":1729666800,"o":66910,"h":67030,"l":66805,"c":66830},{"t":1729670400,"o":66840,"h":67005,"l":66425,"c":66490},{"t":1729674000,"o":66485,"h":66570,"l":66180,"c":66505},{"t":1729677600,"o":66510,"h":66625,"l":66395,"c":66415},{"t":1729681200,"o":66415,"h":66575,"l":66320,"c":66370},{"t":1729684800,"o":66390,"h":66490,"l":66070,"c":66415},{"t":1729688400,"o":66395,"h":66900,"l":66355,"c":66835},{"t":1729692000,"o":66810,"h":66895,"l":66405,"c":66480},{"t":1729695600,"o":66475,"h":66475,"l":65865,"c":66175},{"t":1729699200,"o":66215,"h":66270,"l":65730,"c":65840},{"t":1729702800,"o":65770,"h":65930,"l":65560,"c":65675},{"t":1729706400,"o":65640,"h":66005,"l":65210,"c":65980},{"t":1729710000,"o":65980,"h":66500,"l":65810,"c":66460},{"t":1729713600,"o":66455,"h":66640,"l":66300,"c":66620},{"t":1729720800,"o":66430,"h":66555,"l":66330,"c":66495},{"t":1729724400,"o":66480,"h":66800,"l":66480,"c":66715},{"t":1729728000,"o":66665,"h":67475,"l":66470,"c":67445},{"t":1729731600,"o":67470,"h":67615,"l":67035,"c":67230},{"t":1729735200,"o":67240,"h":67490,"l":67200,"c":67450},{"t":1729738800,"o":67415,"h":67415,"l":67195,"c":67215},{"t":1729742400,"o":67310,"h":67385,"l":67205,"c":67370},{"t":1729746000,"o":67400,"h":67450,"l":67320,"c":67320},{"t":1729749600,"o":67405,"h":67455,"l":67110,"c":67140},{"t":1729753200,"o":67130,"h":67295,"l":67060,"c":67090},{"t":1729756800,"o":67055,"h":67815,"l":66850,"c":66850},{"t":1729760400,"o":66830,"h":67545,"l":66700,"c":67435},{"t":1729764000,"o":66840,"h":67680,"l":66840,"c":66940},{"t":1729767600,"o":66960,"h":67875,"l":66960,"c":67240},{"t":1729771200,"o":67820,"h":68190,"l":67255,"c":68100},{"t":1729774800,"o":68135,"h":68580,"l":67435,"c":67875},{"t":1729778400,"o":67910,"h":68570,"l":67550,"c":68320},{"t":1729782000,"o":68365,"h":68555,"l":67580,"c":68240},{"t":1729785600,"o":68230,"h":68330,"l":67310,"c":67585},{"t":1729789200,"o":68095,"h":68395,"l":67460,"c":67635},{"t":1729792800,"o":68185,"h":68550,"l":67680,"c":68385},{"t":1729796400,"o":67815,"h":68945,"l":67710,"c":68315},{"t":1729800000,"o":68955,"h":68970,"l":67965,"c":68790},{"t":1729807200,"o":68880,"h":69250,"l":68225,"c":68885},{"t":1729810800,"o":68815,"h":68905,"l":68095,"c":68160},{"t":1729814400,"o":68870,"h":68925,"l":67995,"c":68635},{"t":1729818000,"o":68585,"h":68615,"l":67840,"c":67910},{"t":1729821600,"o":68670,"h":68700,"l":67950,"c":68670},{"t":1729825200,"o":68710,"h":68855,"l":67950,"c":67950},{"t":1729828800,"o":67940,"h":68515,"l":67800,"c":68365},{"t":1729832400,"o":68340,"h":68495,"l":67590,"c":68370},{"t":1729836000,"o":67675,"h":68450,"l":67605,"c":68260},{"t":1729839600,"o":68270,"h":68305,"l":67390,"c":68090},{"t":1729843200,"o":67985,"h":68365,"l":67565,"c":68240},{"t":1729846800,"o":67665,"h":68505,"l":67575,"c":68420},{"t":1729850400,"o":68400,"h":68505,"l":67715,"c":68465},{"t":1729854000,"o":68435,"h":68810,"l":68065,"c":68740},{"t":1729857600,"o":68770,"h":68935,"l":67990,"c":68680},{"t":1729861200,"o":68720,"h":69050,"l":67730,"c":68965},{"t":1729864800,"o":68380,"h":69500,"l":68265,"c":69020},{"t":1729868400,"o":69025,"h":69240,"l":68010,"c":68220},{"t":1729872000,"o":68215,"h":68430,"l":67885,"c":68240},{"t":1729875600,"o":68220,"h":68395,"l":67200,"c":67285},{"t":1729879200,"o":67285,"h":68150,"l":66375,"c":67530},{"t":1729882800,"o":67520,"h":67720,"l":67065,"c":67300},{"t":1729886400,"o":67295,"h":67435,"l":67005,"c":67255},{"t":1730066400,"o":68185,"h":69475,"l":68185,"c":68930},{"t":1730070000,"o":68895,"h":69070,"l":68700,"c":68700},{"t":1730073600,"o":68770,"h":68855,"l":68415,"c":68450},{"t":1730077200,"o":68415,"h":68485,"l":68240,"c":68265},{"t":1730080800,"o":68245,"h":68335,"l":68155,"c":68280},{"t":1730084400,"o":68260,"h":68455,"l":68150,"c":68195},{"t":1730088000,"o":68155,"h":68250,"l":68095,"c":68190},{"t":1730091600,"o":68190,"h":68400,"l":68070,"c":68345},{"t":1730095200,"o":68345,"h":68395,"l":68250,"c":68385},{"t":1730098800,"o":68425,"h":69265,"l":68425,"c":68990},{"t":1730102400,"o":69035,"h":69180,"l":68905,"c":68920},{"t":1730106000,"o":68860,"h":69135,"l":68805,"c":69100},{"t":1730109600,"o":69140,"h":69435,"l":69140,"c":69225},{"t":1730113200,"o":69220,"h":69350,"l":69055,"c":69290},{"t":1730116800,"o":69360,"h":69650,"l":69165,"c":69520},{"t":1730120400,"o":69525,"h":69940,"l":69375,"c":69440},{"t":1730124000,"o":69465,"h":69735,"l":69300,"c":69465},{"t":1730127600,"o":69455,"h":69460,"l":69025,"c":69025},{"t":1730131200,"o":69070,"h":69600,"l":69035,"c":69340},{"t":1730134800,"o":69340,"h":69865,"l":69120,"c":69610},{"t":1730138400,"o":69595,"h":69915,"l":69490,"c":69880},{"t":1730142000,"o":69845,"h":70600,"l":69790,"c":70310},{"t":1730145600,"o":70320,"h":70415,"l":70130,"c":70300},{"t":1730152800,"o":70500,"h":70995,"l":70485,"c":70600},{"t":1730156400,"o":70635,"h":70870,"l":70460,"c":70660},{"t":1730160000,"o":70725,"h":70745,"l":70480,"c":70645},{"t":1730163600,"o":70645,"h":71100,"l":70550,"c":70990},{"t":1730167200,"o":71000,"h":72295,"l":70970,"c":71960},{"t":1730170800,"o":71980,"h":72200,"l":71670,"c":71680},{"t":1730174400,"o":71770,"h":71890,"l":71755,"c":71845},{"t":1730178000,"o":71865,"h":71885,"l":71665,"c":71800},{"t":1730181600,"o":71830,"h":72140,"l":71800,"c":72050},{"t":1730185200,"o":72045,"h":72070,"l":71610,"c":71830},{"t":1730188800,"o":71840,"h":72015,"l":71740,"c":71910},{"t":1730192400,"o":71965,"h":72130,"l":71895,"c":72085},{"t":1730196000,"o":72100,"h":72130,"l":71825,"c":71955},{"t":1730199600,"o":71920,"h":72345,"l":71890,"c":72215},{"t":1730203200,"o":72225,"h":72295,"l":71825,"c":71825},{"t":1730206800,"o":71825,"h":72600,"l":71625,"c":72540},{"t":1730210400,"o":72515,"h":72850,"l":72050,"c":72710},{"t":1730214000,"o":72690,"h":73275,"l":72435,"c":73270},{"t":1730217600,"o":73220,"h":73805,"l":73200,"c":73520},{"t":1730221200,"o":73640,"h":73895,"l":73405,"c":73590},{"t":1730224800,"o":73575,"h":74120,"l":73490,"c":74085},{"t":1730228400,"o":74065,"h":74485,"l":73235,"c":73285},{"t":1730232000,"o":73270,"h":73380,"l":72675,"c":73100},{"t":1730239200,"o":73170,"h":73775,"l":72995,"c":73505},{"t":1730242800,"o":73575,"h":73700,"l":73360,"c":73630},{"t":1730246400,"o":73655,"h":73655,"l":73120,"c":73180},{"t":1730250000,"o":73160,"h":73290,"l":72915,"c":73270},{"t":1730253600,"o":73255,"h":73515,"l":73130,"c":73145},{"t":1730257200,"o":73155,"h":73270,"l":72955,"c":73025},{"t":1730260800,"o":73065,"h":73160,"l":73015,"c":73085},{"t":1730264400,"o":73095,"h":73325,"l":73095,"c":73325},{"t":1730268000,"o":73300,"h":73400,"l":73105,"c":73125},{"t":1730271600,"o":73095,"h":73215,"l":72875,"c":73000},{"t":1730275200,"o":73025,"h":73400,"l":73010,"c":73110},{"t":1730278800,"o":73120,"h":73445,"l":73110,"c":73415},{"t":1730282400,"o":73460,"h":73470,"l":73190,"c":73205},{"t":1730286000,"o":73210,"h":73210,"l":72810,"c":72850},{"t":1730289600,"o":72885,"h":73010,"l":72600,"c":72685},{"t":1730293200,"o":72675,"h":72820,"l":72135,"c":72680},{"t":1730296800,"o":72680,"h":73220,"l":72635,"c":73165},{"t":1730300400,"o":73140,"h":73190,"l":72400,"c":72815},{"t":1730304000,"o":72790,"h":72960,"l":72500,"c":72905},{"t":1730307600,"o":72800,"h":72825,"l":72330,"c":72610},{"t":1730311200,"o":72615,"h":72880,"l":72565,"c":72705},{"t":1730314800,"o":72685,"h":72775,"l":72460,"c":72535},{"t":1730318400,"o":72540,"h":73665,"l":72375,"c":73665},{"t":1730325600,"o":73290,"h":73600,"l":73005,"c":73115},{"t":1730329200,"o":73120,"h":73450,"l":73105,"c":73150},{"t":1730332800,"o":73100,"h":73140,"l":72765,"c":72885},{"t":1730336400,"o":72990,"h":73230,"l":72740,"c":73130},{"t":1730340000,"o":73110,"h":73400,"l":72955,"c":73400},{"t":1730343600,"o":73330,"h":73460,"l":73055,"c":73055},{"t":1730347200,"o":73155,"h":73155,"l":72995,"c":73040},{"t":1730350800,"o":72980,"h":73125,"l":72965,"c":73095},{"t":1730354400,"o":73015,"h":73040,"l":72890,"c":72890},{"t":1730358000,"o":72895,"h":73220,"l":72870,"c":73200},{"t":1730361600,"o":73215,"h":73255,"l":72880,"c":73015},{"t":1730365200,"o":72985,"h":73165,"l":72985,"c":73080},{"t":1730368800,"o":73015,"h":73455,"l":72950,"c":73415},{"t":1730372400,"o":73425,"h":73425,"l":72970,"c":72995},{"t":1730376000,"o":73010,"h":73030,"l":72725,"c":72840},{"t":1730379600,"o":72845,"h":72905,"l":71670,"c":71890},{"t":1730383200,"o":71875,"h":71920,"l":71145,"c":71300},{"t":1730386800,"o":71270,"h":71560,"l":70975,"c":71120},{"t":1730390400,"o":71140,"h":71475,"l":70860,"c":70920},{"t":1730394000,"o":70885,"h":71310,"l":70855,"c":71280},{"t":1730397600,"o":71240,"h":71250,"l":70600,"c":71110},{"t":1730401200,"o":71105,"h":71260,"l":70365,"c":70475},{"t":1730404800,"o":70455,"h":70705,"l":70080,"c":70440},{"t":1730412000,"o":70885,"h":71000,"l":70505,"c":70860},{"t":1730415600,"o":70895,"h":71055,"l":70650,"c":70650},{"t":1730419200,"o":70630,"h":70820,"l":70470,"c":70515},{"t":1730422800,"o":70530,"h":70705,"l":69675,"c":69770},{"t":1730426400,"o":69780,"h":69935,"l":69230,"c":69900},{"t":1730430000,"o":69900,"h":70045,"l":69645,"c":69685},{"t":1730433600,"o":69735,"h":69935,"l":69700,"c":69890},{"t":1730437200,"o":69865,"h":70000,"l":69865,"c":69945},{"t":1730440800,"o":69975,"h":70020,"l":69545,"c":69545},{"t":1730444400,"o":69520,"h":69750,"l":69420,"c":69665},{"t":1730448000,"o":69590,"h":69895,"l":69590,"c":69735},{"t":1730451600,"o":69720,"h":69905,"l":69670,"c":69880},{"t":1730455200,"o":69890,"h":70475,"l":69885,"c":70295},{"t":1730458800,"o":70355,"h":70580,"l":70355,"c":70400},{"t":1730462400,"o":70415,"h":70815,"l":70285,"c":70710},{"t":1730466000,"o":70710,"h":71710,"l":70510,"c":71665},{"t":1730469600,"o":71630,"h":72190,"l":71405,"c":71810},{"t":1730473200,"o":71830,"h":71925,"l":69510,"c":69890},{"t":1730476800,"o":69885,"h":70995,"l":69860,"c":70395},{"t":1730480400,"o":70405,"h":70645,"l":69980,"c":70050},{"t":1730484000,"o":70055,"h":70085,"l":69480,"c":69555},{"t":1730487600,"o":69570,"h":69865,"l":69240,"c":69710},{"t":1730491200,"o":69730,"h":69870,"l":69560,"c":69620},{"t":1730674800,"o":69000,"h":69240,"l":68650,"c":69015},{"t":1730678400,"o":69065,"h":69065,"l":68505,"c":69010},{"t":1730682000,"o":69035,"h":69350,"l":68910,"c":69315},{"t":1730685600,"o":69300,"h":69645,"l":69185,"c":69580},{"t":1730689200,"o":69610,"h":69785,"l":69275,"c":69310},{"t":1730692800,"o":69325,"h":69675,"l":69315,"c":69420},{"t":1730696400,"o":69410,"h":69465,"l":68960,"c":69055},{"t":1730700000,"o":69060,"h":69420,"l":69060,"c":69375},{"t":1730703600,"o":69330,"h":69375,"l":68845,"c":68865},{"t":1730707200,"o":68860,"h":68960,"l":68755,"c":68960},{"t":1730710800,"o":68965,"h":69225,"l":68840,"c":68925},{"t":1730714400,"o":68925,"h":69235,"l":68925,"c":69145},{"t":1730718000,"o":69190,"h":69375,"l":69030,"c":69130},{"t":1730721600,"o":69140,"h":69335,"l":69090,"c":69295},{"t":1730725200,"o":69265,"h":69585,"l":68955,"c":68985},{"t":1730728800,"o":68995,"h":69030,"l":68525,"c":68780},{"t":1730732400,"o":68770,"h":69160,"l":68590,"c":69065},{"t":1730736000,"o":69045,"h":69205,"l":67930,"c":68105},{"t":1730739600,"o":68075,"h":68280,"l":67500,"c":68170},{"t":1730743200,"o":68180,"h":68395,"l":67895,"c":68000},{"t":1730746800,"o":68000,"h":68405,"l":67980,"c":68210},{"t":1730750400,"o":68190,"h":68190,"l":67615,"c":67695},{"t":1730754000,"o":67670,"h":67925,"l":67140,"c":67405},{"t":1730761200,"o":68250,"h":68280,"l":67945,"c":68140},{"t":1730764800,"o":68140,"h":68505,"l":68120,"c":68300},{"t":1730768400,"o":68275,"h":68375,"l":67740,"c":68315},{"t":1730772000,"o":68305,"h":68370,"l":68130,"c":68160},{"t":1730775600,"o":68220,"h":68525,"l":68220,"c":68520},{"t":1730779200,"o":68520,"h":68795,"l":68520,"c":68625},{"t":1730782800,"o":68680,"h":69070,"l":68640,"c":69020},{"t":1730786400,"o":68995,"h":69110,"l":68875,"c":69085},{"t":1730790000,"o":69045,"h":69300,"l":68890,"c":69220},{"t":1730793600,"o":69230,"h":69390,"l":69095,"c":69365},{"t":1730797200,"o":69360,"h":69430,"l":69050,"c":69160},{"t":1730800800,"o":69120,"h":69165,"l":68945,"c":69015},{"t":1730804400,"o":69115,"h":69270,"l":69095,"c":69135},{"t":1730808000,"o":69210,"h":69290,"l":68990,"c":69230},{"t":1730811600,"o":69210,"h":69270,"l":68995,"c":69165},{"t":1730815200,"o":69130,"h":70760,"l":69075,"c":70390},{"t":1730818800,"o":70400,"h":70505,"l":69610,"c":69955},{"t":1730822400,"o":70040,"h":70980,"l":69895,"c":70565},{"t":1730826000,"o":70550,"h":70905,"l":70315,"c":70365},{"t":1730829600,"o":70425,"h":70735,"l":70185,"c":70710},{"t":1730833200,"o":70740,"h":70750,"l":69130,"c":69385},{"t":1730836800,"o":69435,"h":70110,"l":69200,"c":69850},{"t":1730840400,"o":69885,"h":70030,"l":69490,"c":69630},{"t":1730847600,"o":70000,"h":70335,"l":69680,"c":69750},{"t":1730851200,"o":69785,"h":72040,"l":69645,"c":71640},{"t":1730854800,"o":71715,"h":72060,"l":71150,"c":71710},{"t":1730858400,"o":71715,"h":73925,"l":71425,"c":73715},{"t":1730862000,"o":73760,"h":75835,"l":73760,"c":75010},{"t":1730865600,"o":75085,"h":75700,"l":74530,"c":75155},{"t":1730869200,"o":74640,"h":75620,"l":74555,"c":75540},{"t":1730872800,"o":75525,"h":76170,"l":74965,"c":74990},{"t":1730876400,"o":75075,"h":75425,"l":73870,"c":74170},{"t":1730880000,"o":74175,"h":74335,"l":73465,"c":74205},{"t":1730883600,"o":74225,"h":74785,"l":74205,"c":74460},{"t":1730887200,"o":74450,"h":74600,"l":74055,"c":74505},{"t":1730890800,"o":74565,"h":75150,"l":74355,"c":74935},{"t":1730894400,"o":74965,"h":75495,"l":74845,"c":74860},{"t":1730898000,"o":74890,"h":74980,"l":74305,"c":74675},{"t":1730901600,"o":74695,"h":75455,"l":74045,"c":74280},{"t":1730905200,"o":74305,"h":75225,"l":74125,"c":74970},{"t":1730908800,"o":74955,"h":75300,"l":74780,"c":75000},{"t":1730912400,"o":74985,"h":75395,"l":74830,"c":75145},{"t":1730916000,"o":75095,"h":75995,"l":75095,"c":75995},{"t":1730919600,"o":75995,"h":76630,"l":75815,"c":76625},{"t":1730923200,"o":76630,"h":77140,"l":76205,"c":76750},{"t":1730926800,"o":76745,"h":76860,"l":76390,"c":76585},{"t":1730934000,"o":76395,"h":76560,"l":76250,"c":76275},{"t":1730937600,"o":76315,"h":76365,"l":75810,"c":76070},{"t":1730941200,"o":76065,"h":76675,"l":75890,"c":76050},{"t":1730944800,"o":76045,"h":76110,"l":75750,"c":75915},{"t":1730948400,"o":75780,"h":76055,"l":75600,"c":75645},{"t":1730952000,"o":75640,"h":75640,"l":75325,"c":75430},{"t":1730955600,"o":75440,"h":75575,"l":75385,"c":75410},{"t":1730959200,"o":75400,"h":75475,"l":75070,"c":75425},{"t":1730962800,"o":75420,"h":75655,"l":75410,"c":75450},{"t":1730966400,"o":75455,"h":75860,"l":75345,"c":75835},{"t":1730970000,"o":75830,"h":75860,"l":75520,"c":75625},{"t":1730973600,"o":75545,"h":75750,"l":75450,"c":75730},{"t":1730977200,"o":75750,"h":75750,"l":75345,"c":75425},{"t":1730980800,"o":75425,"h":75825,"l":75425,"c":75660},{"t":1730984400,"o":75665,"h":75700,"l":75195,"c":75285},{"t":1730988000,"o":75295,"h":75670,"l":75095,"c":75440},{"t":1730991600,"o":75455,"h":76800,"l":75280,"c":76785},{"t":1730995200,"o":76775,"h":76935,"l":76240,"c":76600},{"t":1730998800,"o":76580,"h":77200,"l":76445,"c":76960},{"t":1731002400,"o":76975,"h":77350,"l":76550,"c":77290},{"t":1731006000,"o":77235,"h":77295,"l":76600,"c":77295},{"t":1731009600,"o":77290,"h":77535,"l":76940,"c":77130},{"t":1731013200,"o":77125,"h":77310,"l":76500,"c":76500},{"t":1731020400,"o":76510,"h":76770,"l":76365,"c":76530},{"t":1731024000,"o":76570,"h":77055,"l":76515,"c":76725},{"t":1731027600,"o":76740,"h":77105,"l":76535,"c":76670},{"t":1731031200,"o":76585,"h":76755,"l":76305,"c":76445},{"t":1731034800,"o":76365,"h":76640,"l":76325,"c":76640},{"t":1731038400,"o":76640,"h":76765,"l":76555,"c":76575},{"t":1731042000,"o":76700,"h":76895,"l":76560,"c":76700},{"t":1731045600,"o":76670,"h":76730,"l":76515,"c":76565},{"t":1731049200,"o":76560,"h":77055,"l":76450,"c":76945},{"t":1731052800,"o":76945,"h":76950,"l":76440,"c":76500},{"t":1731056400,"o":76510,"h":76800,"l":76500,"c":76675},{"t":1731060000,"o":76560,"h":77090,"l":76450,"c":76980},{"t":1731063600,"o":77010,"h":77015,"l":76660,"c":76665},{"t":1731067200,"o":76680,"h":76930,"l":76620,"c":76790},{"t":1731070800,"o":76745,"h":77045,"l":76535,"c":77015},{"t":1731074400,"o":77040,"h":77045,"l":76250,"c":76370},{"t":1731078000,"o":76400,"h":77295,"l":76225,"c":77120},{"t":1731081600,"o":77135,"h":77220,"l":76420,"c":76530},{"t":1731085200,"o":76525,"h":77200,"l":76455,"c":77050},{"t":1731088800,"o":77030,"h":77765,"l":76995,"c":77560},{"t":1731092400,"o":77575,"h":77930,"l":77440,"c":77665},{"t":1731096000,"o":77655,"h":77800,"l":77070,"c":77290},{"t":1731099600,"o":77280,"h":77425,"l":77035,"c":77100},{"t":1731279600,"o":81210,"h":81450,"l":80670,"c":81090},{"t":1731283200,"o":81130,"h":81450,"l":80920,"c":81145},{"t":1731286800,"o":81235,"h":82410,"l":81015,"c":81920},{"t":1731290400,"o":81855,"h":82250,"l":81735,"c":82165},{"t":1731294000,"o":82150,"h":82585,"l":81640,"c":82330},{"t":1731297600,"o":82315,"h":82420,"l":81830,"c":82175},{"t":1731301200,"o":82105,"h":82325,"l":81110,"c":81400},{"t":1731304800,"o":81385,"h":81905,"l":81250,"c":81495},{"t":1731308400,"o":81500,"h":81875,"l":81380,"c":81765},{"t":1731312000,"o":81795,"h":82075,"l":81705,"c":81950},{"t":1731315600,"o":81930,"h":82530,"l":81865,"c":82430},{"t":1731319200,"o":82455,"h":83100,"l":82450,"c":82695},{"t":1731322800,"o":82745,"h":83020,"l":82565,"c":82865},{"t":1731326400,"o":82865,"h":83205,"l":82515,"c":82990},{"t":1731330000,"o":82990,"h":83040,"l":82280,"c":82570},{"t":1731333600,"o":82580,"h":83350,"l":82220,"c":83240},{"t":1731337200,"o":83225,"h":85165,"l":83075,"c":84845},{"t":1731340800,"o":84875,"h":85770,"l":84545,"c":85005},{"t":1731344400,"o":85025,"h":85715,"l":85015,"c":85385},{"t":1731348000,"o":85395,"h":86685,"l":84945,"c":86660},{"t":1731351600,"o":86665,"h":87445,"l":86280,"c":87010},{"t":1731355200,"o":86980,"h":88150,"l":86935,"c":87735},{"t":1731358800,"o":87735,"h":89140,"l":87525,"c":88745},{"t":1731366000,"o":88735,"h":90415,"l":88735,"c":89430},{"t":1731369600,"o":89460,"h":89740,"l":87400,"c":89725},{"t":1731373200,"o":89685,"h":90240,"l":89170,"c":89170},{"t":1731376800,"o":89310,"h":89625,"l":87810,"c":88500},{"t":1731380400,"o":88565,"h":89000,"l":88300,"c":88900},{"t":1731384000,"o":88850,"h":89765,"l":88520,"c":89295},{"t":1731387600,"o":89160,"h":89550,"l":89065,"c":89205},{"t":1731391200,"o":89105,"h":90675,"l":89025,"c":90430},{"t":1731394800,"o":90325,"h":90725,"l":89850,"c":89870},{"t":1731398400,"o":89915,"h":90120,"l":89570,"c":90090},{"t":1731402000,"o":90075,"h":90215,"l":88470,"c":88495},{"t":1731405600,"o":88455,"h":88840,"l":86245,"c":87830},{"t":1731409200,"o":87600,"h":88690,"l":87600,"c":87995},{"t":1731412800,"o":88080,"h":88705,"l":87160,"c":87210},{"t":1731416400,"o":87115,"h":87275,"l":85930,"c":87165},{"t":1731420000,"o":87085,"h":87785,"l":85890,"c":87710},{"t":1731423600,"o":87690,"h":88250,"l":86855,"c":87345},{"t":1731427200,"o":87315,"h":88315,"l":86490,"c":87750},{"t":1731430800,"o":87805,"h":88610,"l":87475,"c":87570},{"t":1731434400,"o":87560,"h":89650,"l":87520,"c":89485},{"t":1731438000,"o":89440,"h":90520,"l":89350,"c":89460},{"t":1731441600,"o":89470,"h":90610,"l":89425,"c":90230},{"t":1731445200,"o":90215,"h":90445,"l":88855,"c":88995},{"t":1731452400,"o":89320,"h":89320,"l":88160,"c":88660},{"t":1731456000,"o":88585,"h":89275,"l":88325,"c":88950},{"t":1731459600,"o":88855,"h":89390,"l":88545,"c":89140},{"t":1731463200,"o":89070,"h":89075,"l":87845,"c":88705},{"t":1731466800,"o":88680,"h":88945,"l":87910,"c":87990},{"t":1731470400,"o":88010,"h":88460,"l":87135,"c":88085},{"t":1731474000,"o":88045,"h":88245,"l":87355,"c":87355},{"t":1731477600,"o":87290,"h":87755,"l":86925,"c":87300},{"t":1731481200,"o":87335,"h":88255,"l":87335,"c":88120},{"t":1731484800,"o":88135,"h":88430,"l":87810,"c":87920},{"t":1731488400,"o":87975,"h":88250,"l":87870,"c":88080},{"t":1731492000,"o":88115,"h":88210,"l":87820,"c":88205},{"t":1731495600,"o":88190,"h":88755,"l":88100,"c":88330},{"t":1731499200,"o":88345,"h":88710,"l":88130,"c":88290},{"t":1731502800,"o":88300,"h":90395,"l":88190,"c":89895},{"t":1731506400,"o":89890,"h":92480,"l":89370,"c":92205},{"t":1731510000,"o":92200,"h":93535,"l":91035,"c":93365},{"t":1731513600,"o":93355,"h":94065,"l":92200,"c":93135},{"t":1731517200,"o":93110,"h":93680,"l":92520,"c":93005},{"t":1731520800,"o":93030,"h":93875,"l":92825,"c":93525},{"t":1731524400,"o":93585,"h":93625,"l":90550,"c":90865},{"t":1731528000,"o":90805,"h":91750,"l":89900,"c":90275},{"t":1731531600,"o":90295,"h":90420,"l":88585,"c":89110},{"t":1731538800,"o":89990,"h":91050,"l":89730,"c":90855},{"t":1731542400,"o":90890,"h":91030,"l":90225,"c":90730},{"t":1731546000,"o":90615,"h":90990,"l":90025,"c":90975},{"t":1731549600,"o":90830,"h":91130,"l":90220,"c":90645},{"t":1731553200,"o":90695,"h":90740,"l":90100,"c":90495},{"t":1731556800,"o":90400,"h":90735,"l":89925,"c":90670},{"t":1731560400,"o":90615,"h":90635,"l":90150,"c":90405},{"t":1731564000,"o":90475,"h":90775,"l":89750,"c":89840},{"t":1731567600,"o":89785,"h":91335,"l":89730,"c":91250},{"t":1731571200,"o":91230,"h":91825,"l":90895,"c":91090},{"t":1731574800,"o":91080,"h":91410,"l":90895,"c":91410},{"t":1731578400,"o":91365,"h":91910,"l":91325,"c":91545},{"t":1731582000,"o":91630,"h":92155,"l":91005,"c":92020},{"t":1731585600,"o":91895,"h":92115,"l":91510,"c":91800},{"t":1731589200,"o":91745,"h":91830,"l":91110,"c":91165},{"t":1731592800,"o":91265,"h":92335,"l":89185,"c":89235},{"t":1731596400,"o":89235,"h":90160,"l":88235,"c":88345},{"t":1731600000,"o":88340,"h":89655,"l":87960,"c":89630},{"t":1731603600,"o":89655,"h":89840,"l":88995,"c":89750},{"t":1731607200,"o":89725,"h":90170,"l":89395,"c":89585},{"t":1731610800,"o":89600,"h":90135,"l":89600,"c":89905},{"t":1731614400,"o":89940,"h":89940,"l":87835,"c":87925},{"t":1731618000,"o":87950,"h":88640,"l":87345,"c":88495},{"t":1731625200,"o":87970,"h":88055,"l":87005,"c":87615},{"t":1731628800,"o":87625,"h":88805,"l":87605,"c":88280},{"t":1731632400,"o":88300,"h":88555,"l":87800,"c":88500},{"t":1731636000,"o":88490,"h":88790,"l":88090,"c":88705},{"t":1731639600,"o":88675,"h":88900,"l":88475,"c":88635},{"t":1731643200,"o":88590,"h":88635,"l":87505,"c":87860},{"t":1731646800,"o":88105,"h":88270,"l":87790,"c":88100},{"t":1731650400,"o":88150,"h":88570,"l":87990,"c":88570},{"t":1731654000,"o":88600,"h":88755,"l":88025,"c":88110},{"t":1731657600,"o":88110,"h":88555,"l":87795,"c":88505},{"t":1731661200,"o":88485,"h":89745,"l":88485,"c":89635},{"t":1731664800,"o":89495,"h":89845,"l":89320,"c":89805},{"t":1731668400,"o":89795,"h":90190,"l":89625,"c":90180},{"t":1731672000,"o":90150,"h":91100,"l":90035,"c":90260},{"t":1731675600,"o":90320,"h":90965,"l":89785,"c":90700},{"t":1731679200,"o":90640,"h":90680,"l":89040,"c":89570},{"t":1731682800,"o":89565,"h":89585,"l":88145,"c":88795},{"t":1731686400,"o":88795,"h":90140,"l":88780,"c":89785},{"t":1731690000,"o":89765,"h":90395,"l":89595,"c":89955},{"t":1731693600,"o":89900,"h":90210,"l":89605,"c":89785},{"t":1731697200,"o":89785,"h":91310,"l":89660,"c":90855},{"t":1731700800,"o":90800,"h":92100,"l":90775,"c":92030},{"t":1731704400,"o":92035,"h":92350,"l":91685,"c":92260},{"t":1731884400,"o":90195,"h":90340,"l":89755,"c":90300},{"t":1731888000,"o":90360,"h":90560,"l":90070,"c":90320},{"t":1731891600,"o":90375,"h":91500,"l":90375,"c":91310},{"t":1731895200,"o":91290,"h":91400,"l":90925,"c":91030},{"t":1731898800,"o":91010,"h":91170,"l":90790,"c":91170},{"t":1731902400,"o":91160,"h":91260,"l":91000,"c":91035},{"t":1731906000,"o":91055,"h":91330,"l":91000,"c":91175},{"t":1731909600,"o":91300,"h":92685,"l":91215,"c":92680},{"t":1731913200,"o":92680,"h":92840,"l":92030,"c":92345},{"t":1731916800,"o":92320,"h":92715,"l":92145,"c":92300},{"t":1731920400,"o":92345,"h":92705,"l":92140,"c":92260},{"t":1731924000,"o":92275,"h":92530,"l":92130,"c":92280},{"t":1731927600,"o":92255,"h":92295,"l":90485,"c":90680},{"t":1731931200,"o":90730,"h":91165,"l":90525,"c":90940},{"t":1731934800,"o":90965,"h":91005,"l":89815,"c":89905},{"t":1731938400,"o":89955,"h":91515,"l":89860,"c":90820},{"t":1731942000,"o":90735,"h":93170,"l":90735,"c":92935},{"t":1731945600,"o":93000,"h":93215,"l":91675,"c":91980},{"t":1731949200,"o":91890,"h":92665,"l":91430,"c":92060},{"t":1731952800,"o":92070,"h":92175,"l":90545,"c":90845},{"t":1731956400,"o":90745,"h":91150,"l":90070,"c":91125},{"t":1731960000,"o":91150,"h":92560,"l":90875,"c":92070},{"t":1731963600,"o":92065,"h":92650,"l":91760,"c":91955},{"t":1731970800,"o":91840,"h":91840,"l":90770,"c":90970},{"t":1731974400,"o":90940,"h":91735,"l":90875,"c":91575},{"t":1731978000,"o":91715,"h":91760,"l":91120,"c":91225},{"t":1731981600,"o":91225,"h":91830,"l":91225,"c":91680},{"t":1731985200,"o":91760,"h":92060,"l":91680,"c":91970},{"t":1731988800,"o":92035,"h":92420,"l":91815,"c":92025},{"t":1731992400,"o":92180,"h":92570,"l":91875,"c":92540},{"t":1731996000,"o":92540,"h":92665,"l":92205,"c":92615},{"t":1731999600,"o":92620,"h":92695,"l":92190,"c":92250},{"t":1732003200,"o":92250,"h":92395,"l":91995,"c":92360},{"t":1732006800,"o":92400,"h":92560,"l":91720,"c":92350},{"t":1732010400,"o":92305,"h":92525,"l":92085,"c":92405},{"t":1732014000,"o":92420,"h":92480,"l":92100,"c":92285},{"t":1732017600,"o":92350,"h":93180,"l":92350,"c":93170},{"t":1732021200,"o":93180,"h":93525,"l":91560,"c":91635},{"t":1732024800,"o":91680,"h":92865,"l":91495,"c":92375},{"t":1732028400,"o":92395,"h":93030,"l":91940,"c":92960},{"t":1732032000,"o":92985,"h":93260,"l":92730,"c":93185},{"t":1732035600,"o":93165,"h":93950,"l":92935,"c":93330},{"t":1732039200,"o":93385,"h":94610,"l":93385,"c":94305},{"t":1732042800,"o":94380,"h":94715,"l":93725,"c":93900},{"t":1732046400,"o":93885,"h":94235,"l":92755,"c":93070},{"t":1732050000,"o":93060,"h":93340,"l":92385,"c":92735},{"t":1732057200,"o":92330,"h":92870,"l":92070,"c":92845},{"t":1732060800,"o":92860,"h":92965,"l":92520,"c":92690},{"t":1732064400,"o":92570,"h":92855,"l":92230,"c":92505},{"t":1732068000,"o":92440,"h":92625,"l":92140,"c":92270},{"t":1732071600,"o":92350,"h":92645,"l":92005,"c":92620},{"t":1732075200,"o":92550,"h":92820,"l":92450,"c":92725},{"t":1732078800,"o":92600,"h":93080,"l":92550,"c":93065},{"t":1732082400,"o":93130,"h":93230,"l":92900,"c":92930},{"t":1732086000,"o":92950,"h":93445,"l":92890,"c":93430},{"t":1732089600,"o":93420,"h":93980,"l":93340,"c":93865},{"t":1732093200,"o":93835,"h":94300,"l":93570,"c":93700},{"t":1732096800,"o":93700,"h":94105,"l":93625,"c":93920},{"t":1732100400,"o":93950,"h":94300,"l":93620,"c":94150},{"t":1732104000,"o":94165,"h":94370,"l":93980,"c":94210},{"t":1732107600,"o":94215,"h":95235,"l":94215,"c":95025},{"t":1732111200,"o":95100,"h":95455,"l":94385,"c":95175},{"t":1732114800,"o":95265,"h":95550,"l":94620,"c":95450},{"t":1732118400,"o":95450,"h":95565,"l":93825,"c":94655},{"t":1732122000,"o":94665,"h":94955,"l":94115,"c":94515},{"t":1732125600,"o":94495,"h":95015,"l":93645,"c":94260},{"t":1732129200,"o":94225,"h":94625,"l":93755,"c":94625},{"t":1732132800,"o":94625,"h":95205,"l":94390,"c":94820},{"t":1732136400,"o":94840,"h":95065,"l":94345,"c":94995},{"t":1732143600,"o":94665,"h":94800,"l":94290,"c":94785},{"t":1732147200,"o":94885,"h":95500,"l":94720,"c":95300},{"t":1732150800,"o":95235,"h":95525,"l":95180,"c":95245},{"t":1732154400,"o":95295,"h":95295,"l":94530,"c":94900},{"t":1732158000,"o":95000,"h":96500,"l":94975,"c":96490},{"t":1732161600,"o":96425,"h":98270,"l":96405,"c":97935},{"t":1732165200,"o":98035,"h":98365,"l":97270,"c":97870},{"t":1732168800,"o":97825,"h":97990,"l":97365,"c":97600},{"t":1732172400,"o":97600,"h":97980,"l":97450,"c":97450},{"t":1732176000,"o":97475,"h":97710,"l":97240,"c":97650},{"t":1732179600,"o":97615,"h":98160,"l":97525,"c":98095},{"t":1732183200,"o":98200,"h":98280,"l":97780,"c":98245},{"t":1732186800,"o":98230,"h":98860,"l":98230,"c":98430},{"t":1732190400,"o":98460,"h":98695,"l":97765,"c":97810},{"t":1732194000,"o":97910,"h":98240,"l":97515,"c":98025},{"t":1732197600,"o":98065,"h":98185,"l":96925,"c":97495},{"t":1732201200,"o":97445,"h":97615,"l":95960,"c":97085},{"t":1732204800,"o":97090,"h":97860,"l":96715,"c":97645},{"t":1732208400,"o":97590,"h":98670,"l":97400,"c":98660},{"t":1732212000,"o":98615,"h":98995,"l":98170,"c":98825},{"t":1732215600,"o":98860,"h":99575,"l":98180,"c":98320},{"t":1732219200,"o":98275,"h":99260,"l":98005,"c":98565},{"t":1732222800,"o":98590,"h":98765,"l":98050,"c":98565},{"t":1732230000,"o":98860,"h":99305,"l":98860,"c":98875},{"t":1732233600,"o":98925,"h":99060,"l":98315,"c":98500},{"t":1732237200,"o":98495,"h":98940,"l":98275,"c":98550},{"t":1732240800,"o":98545,"h":99335,"l":98545,"c":99040},{"t":1732244400,"o":99145,"h":99820,"l":98870,"c":99305},{"t":1732248000,"o":99345,"h":99590,"l":99190,"c":99190},{"t":1732251600,"o":99320,"h":99425,"l":99000,"c":99195},{"t":1732255200,"o":99215,"h":99510,"l":99050,"c":99475},{"t":1732258800,"o":99500,"h":100005,"l":99385,"c":99700},{"t":1732262400,"o":99780,"h":99855,"l":99325,"c":99440},{"t":1732266000,"o":99265,"h":99375,"l":98870,"c":99205},{"t":1732269600,"o":99145,"h":99235,"l":98725,"c":98815},{"t":1732273200,"o":98775,"h":99390,"l":98740,"c":99350},{"t":1732276800,"o":99370,"h":99430,"l":98940,"c":99050},{"t":1732280400,"o":99000,"h":99060,"l":97710,"c":98135},{"t":1732284000,"o":98255,"h":98475,"l":97430,"c":97565},{"t":1732287600,"o":97570,"h":99265,"l":97535,"c":99120},{"t":1732291200,"o":99080,"h":99495,"l":98650,"c":99325},{"t":1732294800,"o":99255,"h":99775,"l":99150,"c":99205},{"t":1732298400,"o":99245,"h":99660,"l":99090,"c":99580},{"t":1732302000,"o":99560,"h":100170,"l":99330,"c":99550},{"t":1732305600,"o":99555,"h":99925,"l":99260,"c":99515},{"t":1732309200,"o":99530,"h":99815,"l":99160,"c":99815},{"t":1732489200,"o":98555,"h":98670,"l":97760,"c":98175},{"t":1732492800,"o":98205,"h":98300,"l":97785,"c":98040},{"t":1732496400,"o":98105,"h":98105,"l":97150,"c":97465},{"t":1732500000,"o":97520,"h":98000,"l":97475,"c":97725},{"t":1732503600,"o":97710,"h":98190,"l":97645,"c":98175},{"t":1732507200,"o":98215,"h":98370,"l":97820,"c":98055},{"t":1732510800,"o":98125,"h":98520,"l":98105,"c":98375},{"t":1732514400,"o":98455,"h":98645,"l":98370,"c":98455},{"t":1732518000,"o":98465,"h":98585,"l":98090,"c":98355},{"t":1732521600,"o":98340,"h":98635,"l":98205,"c":98565},{"t":1732525200,"o":98540,"h":99275,"l":98540,"c":98865},{"t":1732528800,"o":98855,"h":99015,"l":98555,"c":98735},{"t":1732532400,"o":98720,"h":98900,"l":98460,"c":98530},{"t":1732536000,"o":98575,"h":98620,"l":98235,"c":98255},{"t":1732539600,"o":98205,"h":98255,"l":97515,"c":97720},{"t":1732543200,"o":97720,"h":97900,"l":95490,"c":95490},{"t":1732546800,"o":95550,"h":96680,"l":94680,"c":96180},{"t":1732550400,"o":96180,"h":96670,"l":95830,"c":96175},{"t":1732554000,"o":96040,"h":96060,"l":94990,"c":95425},{"t":1732557600,"o":95355,"h":96075,"l":94955,"c":95250},{"t":1732561200,"o":95115,"h":95410,"l":94545,"c":94920},{"t":1732564800,"o":94765,"h":95495,"l":94600,"c":95055},{"t":1732568400,"o":95060,"h":95270,"l":93490,"c":93670},{"t":1732575600,"o":94350,"h":94425,"l":93000,"c":93125},{"t":1732579200,"o":93050,"h":94505,"l":92805,"c":93965},{"t":1732582800,"o":94000,"h":95020,"l":94000,"c":94970},{"t":1732586400,"o":94920,"h":95135,"l":94620,"c":94755},{"t":1732590000,"o":94805,"h":94930,"l":94435,"c":94690},{"t":1732593600,"o":94705,"h":94765,"l":94250,"c":94480},{"t":1732597200,"o":94585,"h":94885,"l":94425,"c":94810},{"t":1732600800,"o":94850,"h":95225,"l":94650,"c":94695},{"t":1732604400,"o":94685,"h":94685,"l":93705,"c":93945},{"t":1732608000,"o":93915,"h":93915,"l":92460,"c":93200},{"t":1732611600,"o":93260,"h":93890,"l":93260,"c":93710},{"t":1732615200,"o":93790,"h":93970,"l":92470,"c":92470},{"t":1732618800,"o":92435,"h":92800,"l":91625,"c":92520},{"t":1732622400,"o":92400,"h":92760,"l":91960,"c":92350},{"t":1732626000,"o":92325,"h":93010,"l":92065,"c":92280},{"t":1732629600,"o":92255,"h":93765,"l":91865,"c":93500},{"t":1732633200,"o":93545,"h":93840,"l":92525,"c":93025},{"t":1732636800,"o":92985,"h":94990,"l":92845,"c":94250},{"t":1732640400,"o":94250,"h":94275,"l":93665,"c":93755},{"t":1732644000,"o":93815,"h":93820,"l":92125,"c":92350},{"t":1732647600,"o":92260,"h":92800,"l":91670,"c":91765},{"t":1732651200,"o":91745,"h":92180,"l":90785,"c":91015},{"t":1732654800,"o":90995,"h":91915,"l":90815,"c":91615},{"t":1732662000,"o":91695,"h":92040,"l":91475,"c":92010},{"t":1732665600,"o":91980,"h":92500,"l":91790,"c":91925},{"t":1732669200,"o":92100,"h":92800,"l":91865,"c":92800},{"t":1732672800,"o":92725,"h":93030,"l":92365,"c":92990},{"t":1732676400,"o":92935,"h":92970,"l":92585,"c":92635},{"t":1732680000,"o":92675,"h":93240,"l":92595,"c":92605},{"t":1732683600,"o":92575,"h":92855,"l":92485,"c":92735},{"t":1732687200,"o":92860,"h":93465,"l":92855,"c":93185},{"t":1732690800,"o":93145,"h":93770,"l":93145,"c":93720},{"t":1732694400,"o":93710,"h":93720,"l":93365,"c":93550},{"t":1732698000,"o":93600,"h":93650,"l":93265,"c":93535},{"t":1732701600,"o":93525,"h":94000,"l":93490,"c":93890},{"t":1732705200,"o":93960,"h":93960,"l":93475,"c":93515},{"t":1732708800,"o":93510,"h":93610,"l":93015,"c":93610},{"t":1732712400,"o":93690,"h":94400,"l":93610,"c":94400},{"t":1732716000,"o":94395,"h":95150,"l":94285,"c":95110},{"t":1732719600,"o":95090,"h":96100,"l":94550,"c":95785},{"t":1732723200,"o":95755,"h":96610,"l":95415,"c":96000},{"t":1732726800,"o":95925,"h":96565,"l":95580,"c":96495},{"t":1732730400,"o":96520,"h":96775,"l":96280,"c":96385},{"t":1732734000,"o":96425,"h":96940,"l":96190,"c":96930},{"t":1732737600,"o":96910,"h":97500,"l":96510,"c":96775},{"t":1732741200,"o":96830,"h":96880,"l":96330,"c":96590},{"t":1732748400,"o":96415,"h":96505,"l":95990,"c":96055},{"t":1732752000,"o":95985,"h":96720,"l":95910,"c":96720},{"t":1732755600,"o":96660,"h":96660,"l":96370,"c":96485},{"t":1732759200,"o":96250,"h":96305,"l":96250,"c":96305},{"t":1732762800,"o":95800,"h":95845,"l":94985,"c":95760},{"t":1732766400,"o":95680,"h":95900,"l":95670,"c":95900},{"t":1732890600,"o":98580,"h":99555,"l":97035,"c":99555},{"t":1732894200,"o":99510,"h":100315,"l":97930,"c":99810},{"t":1732897800,"o":99795,"h":100215,"l":99405,"c":99465},{"t":1732901400,"o":99480,"h":99510,"l":98315,"c":98345},{"t":1732903200,"o":98320,"h":98455,"l":98115,"c":98365},{"t":1733094000,"o":98875,"h":99360,"l":98630,"c":98630},{"t":1733097600,"o":98680,"h":98980,"l":98520,"c":98860},{"t":1733101200,"o":98835,"h":99565,"l":98800,"c":99365},{"t":1733104800,"o":99400,"h":99415,"l":98750,"c":98985},{"t":1733108400,"o":98960,"h":98960,"l":97520,"c":97675},{"t":1733112000,"o":97670,"h":97995,"l":97230,"c":97805},{"t":1733115600,"o":97800,"h":98020,"l":97495,"c":97550},{"t":1733119200,"o":97435,"h":97545,"l":97250,"c":97430},{"t":1733122800,"o":97490,"h":97555,"l":96740,"c":97115},{"t":1733126400,"o":97130,"h":97235,"l":95985,"c":96105},{"t":1733130000,"o":96170,"h":96650,"l":96010,"c":96650},{"t":1733133600,"o":96620,"h":96620,"l":95925,"c":96040},{"t":1733137200,"o":96050,"h":96375,"l":95960,"c":96195},{"t":1733140800,"o":96170,"h":96405,"l":95785,"c":96030},{"t":1733144400,"o":96025,"h":96860,"l":95875,"c":96800},{"t":1733148000,"o":96830,"h":98060,"l":96630,"c":97520},{"t":1733151600,"o":97575,"h":98485,"l":96885,"c":98335},{"t":1733155200,"o":98270,"h":98595,"l":97140,"c":97320},{"t":1733158800,"o":97325,"h":97755,"l":95270,"c":95590},{"t":1733162400,"o":95540,"h":96845,"l":95445,"c":96660},{"t":1733166000,"o":96600,"h":96850,"l":96155,"c":96780},{"t":1733169600,"o":96720,"h":97380,"l":96375,"c":96640},{"t":1733173200,"o":96625,"h":96715,"l":96310,"c":96400},{"t":1733180400,"o":96380,"h":96895,"l":96380,"c":96860},{"t":1733184000,"o":96850,"h":97170,"l":96720,"c":96940},{"t":1733187600,"o":96810,"h":96990,"l":96470,"c":96570},{"t":1733191200,"o":96485,"h":97390,"l":96435,"c":97105},{"t":1733194800,"o":97120,"h":97335,"l":96990,"c":97155},{"t":1733198400,"o":97095,"h":97355,"l":97040,"c":97055},{"t":1733202000,"o":97230,"h":97295,"l":97110,"c":97295},{"t":1733205600,"o":97290,"h":97395,"l":96615,"c":96615},{"t":1733209200,"o":96655,"h":96810,"l":96365,"c":96650},{"t":1733212800,"o":96650,"h":96715,"l":96420,"c":96600},{"t":1733216400,"o":96575,"h":96575,"l":96250,"c":96335},{"t":1733220000,"o":96440,"h":96510,"l":95715,"c":95775},{"t":1733223600,"o":95690,"h":96075,"l":95635,"c":95990},{"t":1733227200,"o":95985,"h":95995,"l":95680,"c":95900},{"t":1733230800,"o":95775,"h":95820,"l":94440,"c":94480},{"t":1733234400,"o":94470,"h":96415,"l":94435,"c":96195},{"t":1733238000,"o":96115,"h":97365,"l":96040,"c":96775},{"t":1733241600,"o":96760,"h":97225,"l":95865,"c":96120},{"t":1733245200,"o":96160,"h":96915,"l":95900,"c":96805},{"t":1733248800,"o":96785,"h":96795,"l":96240,"c":96455},{"t":1733252400,"o":96430,"h":96475,"l":95865,"c":96400},{"t":1733256000,"o":96385,"h":96600,"l":96180,"c":96525},{"t":1733259600,"o":96505,"h":97080,"l":96480,"c":97065},{"t":1733266800,"o":97040,"h":97095,"l":96835,"c":96890},{"t":1733270400,"o":96865,"h":97085,"l":96625,"c":96800},{"t":1733274000,"o":96775,"h":97735,"l":96540,"c":97355},{"t":1733277600,"o":97305,"h":97305,"l":96230,"c":96800},{"t":1733281200,"o":96800,"h":96895,"l":96570,"c":96760},{"t":1733284800,"o":96750,"h":96935,"l":96750,"c":96895},{"t":1733288400,"o":97080,"h":97630,"l":97080,"c":97615},{"t":1733292000,"o":97625,"h":97850,"l":97410,"c":97700},{"t":1733295600,"o":97710,"h":97860,"l":97515,"c":97750},{"t":1733299200,"o":97780,"h":98000,"l":97715,"c":97940},{"t":1733302800,"o":97955,"h":98205,"l":97885,"c":98050},{"t":1733306400,"o":98075,"h":98095,"l":97715,"c":97735},{"t":1733310000,"o":97720,"h":97720,"l":97380,"c":97380},{"t":1733313600,"o":97335,"h":97425,"l":96820,"c":96960},{"t":1733317200,"o":97075,"h":97085,"l":96400,"c":96690},{"t":1733320800,"o":96700,"h":97585,"l":96465,"c":96865},{"t":1733324400,"o":96850,"h":97425,"l":96435,"c":96755},{"t":1733328000,"o":96770,"h":96820,"l":95390,"c":95695},{"t":1733331600,"o":95690,"h":96385,"l":95490,"c":96360},{"t":1733335200,"o":96455,"h":97155,"l":96275,"c":97000},{"t":1733338800,"o":96985,"h":98260,"l":96940,"c":98235},{"t":1733342400,"o":98250,"h":100280,"l":98165,"c":100045},{"t":1733346000,"o":100045,"h":100195,"l":98735,"c":98935},{"t":1733353200,"o":99390,"h":100380,"l":99390,"c":99920},{"t":1733356800,"o":99875,"h":100180,"l":99590,"c":99685},{"t":1733360400,"o":99665,"h":99985,"l":99205,"c":99390},{"t":1733364000,"o":99545,"h":103330,"l":99545,"c":102650},{"t":1733367600,"o":102765,"h":105325,"l":102765,"c":104280},{"t":1733371200,"o":104375,"h":104845,"l":103795,"c":104550},{"t":1733374800,"o":104410,"h":104770,"l":103125,"c":103815},{"t":1733378400,"o":103780,"h":104030,"l":102800,"c":103170},{"t":1733382000,"o":103195,"h":103800,"l":102595,"c":103520},{"t":1733385600,"o":103530,"h":104170,"l":103530,"c":104155},{"t":1733389200,"o":104140,"h":104400,"l":103855,"c":103955},{"t":1733392800,"o":103970,"h":104225,"l":103550,"c":103580},{"t":1733396400,"o":103685,"h":103965,"l":103570,"c":103900},{"t":1733400000,"o":103800,"h":104680,"l":103740,"c":104200},{"t":1733403600,"o":104215,"h":104555,"l":103950,"c":104100},{"t":1733407200,"o":104050,"h":104775,"l":103570,"c":104730},{"t":1733410800,"o":104720,"h":104720,"l":101750,"c":102145},{"t":1733414400,"o":102190,"h":102990,"l":101420,"c":101995},{"t":1733418000,"o":101950,"h":102245,"l":101345,"c":102180},{"t":1733421600,"o":102180,"h":102355,"l":100980,"c":101015},{"t":1733425200,"o":100960,"h":101835,"l":99460,"c":99830},{"t":1733428800,"o":99895,"h":100180,"l":98610,"c":99785},{"t":1733432400,"o":99760,"h":100280,"l":99650,"c":99775},{"t":1733439600,"o":97320,"h":98100,"l":96155,"c":97645},{"t":1733443200,"o":97610,"h":98395,"l":97040,"c":98175},{"t":1733446800,"o":98185,"h":99385,"l":97730,"c":98850},{"t":1733450400,"o":98765,"h":98765,"l":98190,"c":98205},{"t":1733454000,"o":97985,"h":98335,"l":97860,"c":98335},{"t":1733457600,"o":98350,"h":98580,"l":97985,"c":98470},{"t":1733461200,"o":98400,"h":98855,"l":98350,"c":98495},{"t":1733464800,"o":98510,"h":98855,"l":98350,"c":98595},{"t":1733468400,"o":98690,"h":98920,"l":98340,"c":98760},{"t":1733472000,"o":98815,"h":99355,"l":98780,"c":99000},{"t":1733475600,"o":99035,"h":99095,"l":98615,"c":98740},{"t":1733479200,"o":98765,"h":98885,"l":98350,"c":98885},{"t":1733482800,"o":98795,"h":98995,"l":98510,"c":98690},{"t":1733486400,"o":98885,"h":99150,"l":98255,"c":98290},{"t":1733490000,"o":98290,"h":99685,"l":98280,"c":99510},{"t":1733493600,"o":99445,"h":100410,"l":99165,"c":100350},{"t":1733497200,"o":100280,"h":100395,"l":99455,"c":100235},{"t":1733500800,"o":100290,"h":100490,"l":99650,"c":99920},{"t":1733504400,"o":99960,"h":102185,"l":99770,"c":101850},{"t":1733508000,"o":101920,"h":102725,"l":101605,"c":102405},{"t":1733511600,"o":102390,"h":102870,"l":102230,"c":102520},{"t":1733515200,"o":102530,"h":102990,"l":102095,"c":102495},{"t":1733518800,"o":102500,"h":102555,"l":101500,"c":101580},{"t":1733698800,"o":101300,"h":102265,"l":100970,"c":102060},{"t":1733702400,"o":102000,"h":102135,"l":100040,"c":100275},{"t":1733706000,"o":100385,"h":100465,"l":100005,"c":100155},{"t":1733709600,"o":100150,"h":100300,"l":99575,"c":99745},{"t":1733713200,"o":99735,"h":99910,"l":99015,"c":99645},{"t":1733716800,"o":99620,"h":100030,"l":99460,"c":99940},{"t":1733720400,"o":100005,"h":100145,"l":99880,"c":100010},{"t":1733724000,"o":99985,"h":100010,"l":99340,"c":99825},{"t":1733727600,"o":99550,"h":100265,"l":98880,"c":100165},{"t":1733731200,"o":100115,"h":100240,"l":99340,"c":99460},{"t":1733734800,"o":99460,"h":99635,"l":98990,"c":98990},{"t":1733738400,"o":98995,"h":99345,"l":98870,"c":99250},{"t":1733742000,"o":99220,"h":99220,"l":98525,"c":98675},{"t":1733745600,"o":98595,"h":99210,"l":98480,"c":99205},{"t":1733749200,"o":99200,"h":99795,"l":98820,"c":99575},{"t":1733752800,"o":99585,"h":101200,"l":99520,"c":100945},{"t":1733756400,"o":100975,"h":101225,"l":98035,"c":98290},{"t":1733760000,"o":98270,"h":98920,"l":97965,"c":98395},{"t":1733763600,"o":98420,"h":98830,"l":97835,"c":97900},{"t":1733767200,"o":97875,"h":98820,"l":97870,"c":98325},{"t":1733770800,"o":98310,"h":98310,"l":97505,"c":97545},{"t":1733774400,"o":97555,"h":97800,"l":96595,"c":96740},{"t":1733778000,"o":96710,"h":98055,"l":94640,"c":97495},{"t":1733785200,"o":97490,"h":98070,"l":97180,"c":97885},{"t":1733788800,"o":97815,"h":98690,"l":97560,"c":98340},{"t":1733792400,"o":98455,"h":98640,"l":98130,"c":98560},{"t":1733796000,"o":98550,"h":98560,"l":97260,"c":97265},{"t":1733799600,"o":97290,"h":97535,"l":96220,"c":97380},{"t":1733803200,"o":97485,"h":97755,"l":96525,"c":97655},{"t":1733806800,"o":97505,"h":97600,"l":97115,"c":97565},{"t":1733810400,"o":97445,"h":98085,"l":97400,"c":98085},{"t":1733814000,"o":98020,"h":98060,"l":97495,"c":97715},{"t":1733817600,"o":97845,"h":98150,"l":97605,"c":98030},{"t":1733821200,"o":98115,"h":98355,"l":97875,"c":98165},{"t":1733824800,"o":98260,"h":98535,"l":98235,"c":98350},{"t":1733828400,"o":98250,"h":98575,"l":98085,"c":98375},{"t":1733832000,"o":98425,"h":98445,"l":97580,"c":97845},{"t":1733835600,"o":97980,"h":98655,"l":97980,"c":98395},{"t":1733839200,"o":98395,"h":98985,"l":97795,"c":98465},{"t":1733842800,"o":98465,"h":98790,"l":96220,"c":96280},{"t":1733846400,"o":96295,"h":97095,"l":95000,"c":96850},{"t":1733850000,"o":96825,"h":96905,"l":94880,"c":95095},{"t":1733853600,"o":95095,"h":96110,"l":94785,"c":95725},{"t":1733857200,"o":95670,"h":96715,"l":95580,"c":96475},{"t":1733860800,"o":96420,"h":97275,"l":96180,"c":97055},{"t":1733864400,"o":97020,"h":97730,"l":96995,"c":97425},{"t":1733871600,"o":97550,"h":97755,"l":97020,"c":97185},{"t":1733875200,"o":97190,"h":97440,"l":96435,"c":97035},{"t":1733878800,"o":96855,"h":97230,"l":96290,"c":96295},{"t":1733882400,"o":96430,"h":98100,"l":96380,"c":97880},{"t":1733886000,"o":97890,"h":98225,"l":97775,"c":97995},{"t":1733889600,"o":98005,"h":98200,"l":97725,"c":98115},{"t":1733893200,"o":97920,"h":98255,"l":97920,"c":98125},{"t":1733896800,"o":98115,"h":98385,"l":98050,"c":98335},{"t":1733900400,"o":98420,"h":98450,"l":97905,"c":98000},{"t":1733904000,"o":98015,"h":99135,"l":97930,"c":98800},{"t":1733907600,"o":98825,"h":98825,"l":98410,"c":98610},{"t":1733911200,"o":98615,"h":98890,"l":98490,"c":98840},{"t":1733914800,"o":98855,"h":99090,"l":98810,"c":99015},{"t":1733918400,"o":99020,"h":99175,"l":98810,"c":98955},{"t":1733922000,"o":98990,"h":99575,"l":98790,"c":99430},{"t":1733925600,"o":99400,"h":100350,"l":99085,"c":100310},{"t":1733929200,"o":100355,"h":101565,"l":100160,"c":101225},{"t":1733932800,"o":101240,"h":101925,"l":101175,"c":101450},{"t":1733936400,"o":101435,"h":101845,"l":100515,"c":100650},{"t":1733940000,"o":100660,"h":101620,"l":100415,"c":101155},{"t":1733943600,"o":101185,"h":101955,"l":101150,"c":101885},{"t":1733947200,"o":101900,"h":102465,"l":101750,"c":102120},{"t":1733950800,"o":102085,"h":102280,"l":101630,"c":102225},{"t":1733958000,"o":102000,"h":102310,"l":101820,"c":101855},{"t":1733961600,"o":101950,"h":101965,"l":101375,"c":101545},{"t":1733965200,"o":101520,"h":101620,"l":101095,"c":101240},{"t":1733968800,"o":101385,"h":102615,"l":101365,"c":102615},{"t":1733972400,"o":102500,"h":102500,"l":101420,"c":101700},{"t":1733976000,"o":101685,"h":101860,"l":101230,"c":101270},{"t":1733979600,"o":101385,"h":101690,"l":101235,"c":101280},{"t":1733983200,"o":101130,"h":101240,"l":100950,"c":101125},{"t":1733986800,"o":101160,"h":101330,"l":101015,"c":101025},{"t":1733990400,"o":101075,"h":101580,"l":100980,"c":101575},{"t":1733994000,"o":101550,"h":101700,"l":101410,"c":101515},{"t":1733997600,"o":101290,"h":101290,"l":101065,"c":101150},{"t":1734001200,"o":100825,"h":101035,"l":100725,"c":100965},{"t":1734004800,"o":100960,"h":101540,"l":100960,"c":101475},{"t":1734008400,"o":101405,"h":102255,"l":101150,"c":101530},{"t":1734012000,"o":101495,"h":102370,"l":101145,"c":102230},{"t":1734015600,"o":102330,"h":102560,"l":101205,"c":102355},{"t":1734019200,"o":102455,"h":103225,"l":102110,"c":102130},{"t":1734022800,"o":102095,"h":102405,"l":101865,"c":102165},{"t":1734026400,"o":102250,"h":102295,"l":101355,"c":101375},{"t":1734030000,"o":101395,"h":101580,"l":99775,"c":99955},{"t":1734033600,"o":99955,"h":100865,"l":99910,"c":100510},{"t":1734037200,"o":100520,"h":100595,"l":100125,"c":100210},{"t":1734044400,"o":100875,"h":100885,"l":100440,"c":100570},{"t":1734048000,"o":100495,"h":100795,"l":100400,"c":100550},{"t":1734051600,"o":100570,"h":100590,"l":99810,"c":99910},{"t":1734055200,"o":99790,"h":100100,"l":99620,"c":99875},{"t":1734058800,"o":99955,"h":100180,"l":99955,"c":100100},{"t":1734062400,"o":100150,"h":100440,"l":100105,"c":100395},{"t":1734066000,"o":100515,"h":100610,"l":100290,"c":100350},{"t":1734069600,"o":100440,"h":100565,"l":100165,"c":100165},{"t":1734073200,"o":100125,"h":100735,"l":99995,"c":100705},{"t":1734076800,"o":100615,"h":100870,"l":100390,"c":100765},{"t":1734080400,"o":100815,"h":100835,"l":100405,"c":100630},{"t":1734084000,"o":100515,"h":101155,"l":100485,"c":101050},{"t":1734087600,"o":101040,"h":101345,"l":100930,"c":100960},{"t":1734091200,"o":100885,"h":101005,"l":100645,"c":100820},{"t":1734094800,"o":100865,"h":101040,"l":100500,"c":100850},{"t":1734098400,"o":100840,"h":101690,"l":100775,"c":101690},{"t":1734102000,"o":101680,"h":102050,"l":100240,"c":100390},{"t":1734105600,"o":100365,"h":101885,"l":100345,"c":101575},{"t":1734109200,"o":101490,"h":102475,"l":101330,"c":102390},{"t":1734112800,"o":102410,"h":102605,"l":101980,"c":102165},{"t":1734116400,"o":102140,"h":102260,"l":101790,"c":102070},{"t":1734120000,"o":102070,"h":102470,"l":101855,"c":102270},{"t":1734123600,"o":102280,"h":102300,"l":101840,"c":101840},{"t":1734303600,"o":103670,"h":105900,"l":103670,"c":105065},{"t":1734307200,"o":105095,"h":107210,"l":104910,"c":105980},{"t":1734310800,"o":106025,"h":106245,"l":105580,"c":106165},{"t":1734314400,"o":106180,"h":106270,"l":105055,"c":105120},{"t":1734318000,"o":105200,"h":105625,"l":104790,"c":105065},{"t":1734321600,"o":105095,"h":105315,"l":104960,"c":105200},{"t":1734325200,"o":105165,"h":105600,"l":105005,"c":105520},{"t":1734328800,"o":105465,"h":105965,"l":105465,"c":105675},{"t":1734332400,"o":105715,"h":106020,"l":105525,"c":105640},{"t":1734336000,"o":105615,"h":105645,"l":105025,"c":105090},{"t":1734339600,"o":105120,"h":105450,"l":105030,"c":105205},{"t":1734343200,"o":105210,"h":105225,"l":104860,"c":105105},{"t":1734346800,"o":105225,"h":105300,"l":104075,"c":104295},{"t":1734350400,"o":104135,"h":104615,"l":103765,"c":104070},{"t":1734354000,"o":104060,"h":104585,"l":103950,"c":104295},{"t":1734357600,"o":104400,"h":106610,"l":104365,"c":105845},{"t":1734361200,"o":106045,"h":107185,"l":105830,"c":107040},{"t":1734364800,"o":106985,"h":107815,"l":106850,"c":107515},{"t":1734368400,"o":107535,"h":107925,"l":107400,"c":107800},{"t":1734372000,"o":107770,"h":108475,"l":107605,"c":107795},{"t":1734375600,"o":107785,"h":107785,"l":106445,"c":107290},{"t":1734379200,"o":107265,"h":107315,"l":106325,"c":106400},{"t":1734382800,"o":106400,"h":106785,"l":106200,"c":106505},{"t":1734390000,"o":106395,"h":106665,"l":106000,"c":106560},{"t":1734393600,"o":106530,"h":106750,"l":106230,"c":106545},{"t":1734397200,"o":106395,"h":106950,"l":106265,"c":106900},{"t":1734400800,"o":106920,"h":107065,"l":106695,"c":106695},{"t":1734404400,"o":106975,"h":107510,"l":106830,"c":107415},{"t":1734408000,"o":107315,"h":107340,"l":106925,"c":106990},{"t":1734411600,"o":107125,"h":107350,"l":106945,"c":107340},{"t":1734415200,"o":107305,"h":107365,"l":106825,"c":106985},{"t":1734418800,"o":107000,"h":107635,"l":106965,"c":107285},{"t":1734422400,"o":107235,"h":108080,"l":107220,"c":107975},{"t":1734426000,"o":107970,"h":107995,"l":107715,"c":107835},{"t":1734429600,"o":107800,"h":107880,"l":107455,"c":107680},{"t":1734433200,"o":107690,"h":107840,"l":107195,"c":107215},{"t":1734436800,"o":107250,"h":107725,"l":106990,"c":107710},{"t":1734440400,"o":107635,"h":108190,"l":107495,"c":107870},{"t":1734444000,"o":107830,"h":108960,"l":107595,"c":108910},{"t":1734447600,"o":108860,"h":108870,"l":106190,"c":106955},{"t":1734451200,"o":106925,"h":107645,"l":106615,"c":107645},{"t":1734454800,"o":107580,"h":108180,"l":107210,"c":108105},{"t":1734458400,"o":108050,"h":108225,"l":106920,"c":107075},{"t":1734462000,"o":107130,"h":107680,"l":106750,"c":107015},{"t":1734465600,"o":106995,"h":107450,"l":106650,"c":107210},{"t":1734469200,"o":107220,"h":107290,"l":106720,"c":106985},{"t":1734476400,"o":106500,"h":106810,"l":106080,"c":106585},{"t":1734480000,"o":106625,"h":106960,"l":106140,"c":106575},{"t":1734483600,"o":106600,"h":106955,"l":105375,"c":105815},{"t":1734487200,"o":105770,"h":106050,"l":105430,"c":105745},{"t":1734490800,"o":105690,"h":105690,"l":104960,"c":105115},{"t":1734494400,"o":105020,"h":105020,"l":103890,"c":104200},{"t":1734498000,"o":103880,"h":104400,"l":103540,"c":103835},{"t":1734501600,"o":103775,"h":104250,"l":103325,"c":103980},{"t":1734505200,"o":103955,"h":104540,"l":103895,"c":104490},{"t":1734508800,"o":104445,"h":104625,"l":104030,"c":104105},{"t":1734512400,"o":104145,"h":104720,"l":104125,"c":104350},{"t":1734516000,"o":104350,"h":104985,"l":104285,"c":104860},{"t":1734519600,"o":104865,"h":105380,"l":104855,"c":105355},{"t":1734523200,"o":105330,"h":105715,"l":105030,"c":105285},{"t":1734526800,"o":105205,"h":105615,"l":104930,"c":104930},{"t":1734530400,"o":104995,"h":105220,"l":104215,"c":104410},{"t":1734534000,"o":104410,"h":104965,"l":104010,"c":104825},{"t":1734537600,"o":104800,"h":104870,"l":103685,"c":104540},{"t":1734541200,"o":104515,"h":105240,"l":104205,"c":105040},{"t":1734544800,"o":105070,"h":105400,"l":104445,"c":105165},{"t":1734548400,"o":105045,"h":105220,"l":103035,"c":103145},{"t":1734552000,"o":103010,"h":103225,"l":100325,"c":100850},{"t":1734555600,"o":100895,"h":101765,"l":100545,"c":101190},{"t":1734562800,"o":101385,"h":101390,"l":100040,"c":100285},{"t":1734566400,"o":100305,"h":101140,"l":100245,"c":100900},{"t":1734570000,"o":100985,"h":100990,"l":99645,"c":99840},{"t":1734573600,"o":99970,"h":100650,"l":98835,"c":100580},{"t":1734577200,"o":100640,"h":101500,"l":100600,"c":101395},{"t":1734580800,"o":101355,"h":101400,"l":100870,"c":100870},{"t":1734584400,"o":101145,"h":101590,"l":101145,"c":101465},{"t":1734588000,"o":101470,"h":101560,"l":101180,"c":101450},{"t":1734591600,"o":101335,"h":101915,"l":101300,"c":101850},{"t":1734595200,"o":101825,"h":102050,"l":101540,"c":101875},{"t":1734598800,"o":101885,"h":102130,"l":101795,"c":102055},{"t":1734602400,"o":102105,"h":102890,"l":101995,"c":102770},{"t":1734606000,"o":102645,"h":102750,"l":102470,"c":102705},{"t":1734609600,"o":102710,"h":102760,"l":102175,"c":102270},{"t":1734613200,"o":102290,"h":102510,"l":101965,"c":102270},{"t":1734616800,"o":102305,"h":103190,"l":101015,"c":101220},{"t":1734620400,"o":101235,"h":101320,"l":99660,"c":100945},{"t":1734624000,"o":100795,"h":101435,"l":100045,"c":100910},{"t":1734627600,"o":100940,"h":100940,"l":97565,"c":98985},{"t":1734631200,"o":98915,"h":99075,"l":96930,"c":99050},{"t":1734634800,"o":98995,"h":99130,"l":96345,"c":97325},{"t":1734638400,"o":97260,"h":97445,"l":95765,"c":96495},{"t":1734642000,"o":96520,"h":98125,"l":95940,"c":97455},{"t":1734649200,"o":98415,"h":98435,"l":97555,"c":97565},{"t":1734652800,"o":97550,"h":97855,"l":96800,"c":97370},{"t":1734656400,"o":97335,"h":97600,"l":96275,"c":96280},{"t":1734660000,"o":96345,"h":97765,"l":96075,"c":97645},{"t":1734663600,"o":97640,"h":97865,"l":97100,"c":97160},{"t":1734667200,"o":97270,"h":97910,"l":97040,"c":97410},{"t":1734670800,"o":97370,"h":97410,"l":96735,"c":96845},{"t":1734674400,"o":96820,"h":97365,"l":96495,"c":97305},{"t":1734678000,"o":97430,"h":98265,"l":97405,"c":97860},{"t":1734681600,"o":97865,"h":97930,"l":95305,"c":95495},{"t":1734685200,"o":95495,"h":95785,"l":94780,"c":94785},{"t":1734688800,"o":94860,"h":95120,"l":94025,"c":94420},{"t":1734692400,"o":94355,"h":94690,"l":92690,"c":92825},{"t":1734696000,"o":92830,"h":94345,"l":92355,"c":93970},{"t":1734699600,"o":93975,"h":95860,"l":93645,"c":95230},{"t":1734703200,"o":95070,"h":96360,"l":94790,"c":95710},{"t":1734706800,"o":95785,"h":97705,"l":95660,"c":97235},{"t":1734710400,"o":97165,"h":97930,"l":96535,"c":96975},{"t":1734714000,"o":96920,"h":97655,"l":96620,"c":97425},{"t":1734717600,"o":97450,"h":97555,"l":96790,"c":97255},{"t":1734721200,"o":97180,"h":98030,"l":97030,"c":97305},{"t":1734724800,"o":97245,"h":97455,"l":96465,"c":96510},{"t":1734728400,"o":96540,"h":96805,"l":95485,"c":96770},{"t":1734908400,"o":95730,"h":95880,"l":95075,"c":95170},{"t":1734912000,"o":95215,"h":95325,"l":94395,"c":94430},{"t":1734915600,"o":94425,"h":95145,"l":93830,"c":94530},{"t":1734919200,"o":94505,"h":94780,"l":93845,"c":94695},{"t":1734922800,"o":94760,"h":96100,"l":94760,"c":96045},{"t":1734926400,"o":96045,"h":96540,"l":95730,"c":95880},{"t":1734930000,"o":95855,"h":96050,"l":95475,"c":95815},{"t":1734933600,"o":95500,"h":95555,"l":94785,"c":94895},{"t":1734937200,"o":94935,"h":95615,"l":94910,"c":95370},{"t":1734940800,"o":95400,"h":95630,"l":95155,"c":95615},{"t":1734944400,"o":95590,"h":96235,"l":95590,"c":96115},{"t":1734948000,"o":96125,"h":96460,"l":96090,"c":96460},{"t":1734951600,"o":96495,"h":96595,"l":95825,"c":95965},{"t":1734955200,"o":96130,"h":96540,"l":95905,"c":96390},{"t":1734958800,"o":96390,"h":96390,"l":94835,"c":94920},{"t":1734962400,"o":94980,"h":95710,"l":93695,"c":94390},{"t":1734966000,"o":94380,"h":94410,"l":93065,"c":93165},{"t":1734969600,"o":93170,"h":94220,"l":92905,"c":93990},{"t":1734973200,"o":93930,"h":94125,"l":93195,"c":93390},{"t":1734976800,"o":93375,"h":93760,"l":92630,"c":92745},{"t":1734980400,"o":92745,"h":93690,"l":92695,"c":93020},{"t":1734984000,"o":92935,"h":93460,"l":92460,"c":93040},{"t":1734987600,"o":93060,"h":94185,"l":93060,"c":93935},{"t":1734994800,"o":95015,"h":95485,"l":94730,"c":94875},{"t":1734998400,"o":94850,"h":94855,"l":94150,"c":94405},{"t":1735002000,"o":94580,"h":94640,"l":94005,"c":94005},{"t":1735005600,"o":94220,"h":94235,"l":93545,"c":93930},{"t":1735009200,"o":93900,"h":94325,"l":93865,"c":94300},{"t":1735012800,"o":94200,"h":94400,"l":94105,"c":94400},{"t":1735050600,"o":96095,"h":97655,"l":95900,"c":97625},{"t":1735054200,"o":97640,"h":98465,"l":97395,"c":98465},{"t":1735057800,"o":98425,"h":98845,"l":98130,"c":98675},{"t":1735061400,"o":98695,"h":99305,"l":98510,"c":99030},{"t":1735063200,"o":99025,"h":99500,"l":98955,"c":99100},{"t":1735189200,"o":98175,"h":98375,"l":98015,"c":98350},{"t":1735192800,"o":98340,"h":98360,"l":97970,"c":98170},{"t":1735196400,"o":98025,"h":98235,"l":97695,"c":97710},{"t":1735200000,"o":97695,"h":97695,"l":95620,"c":95805},{"t":1735203600,"o":95830,"h":97040,"l":95395,"c":96420},{"t":1735207200,"o":96420,"h":96640,"l":95175,"c":95440},{"t":1735210800,"o":96325,"h":96805,"l":95410,"c":96435},{"t":1735214400,"o":96440,"h":96690,"l":95425,"c":96500},{"t":1735218000,"o":95680,"h":96635,"l":95230,"c":95635},{"t":1735221600,"o":95630,"h":97160,"l":95095,"c":95400},{"t":1735225200,"o":95460,"h":97160,"l":95155,"c":96040},{"t":1735228800,"o":96085,"h":97600,"l":95720,"c":97500},{"t":1735232400,"o":97460,"h":97480,"l":95635,"c":96765},{"t":1735236000,"o":96770,"h":96920,"l":95420,"c":96620},{"t":1735239600,"o":96585,"h":97060,"l":95335,"c":96945},{"t":1735243200,"o":96090,"h":96975,"l":95115,"c":96495},{"t":1735246800,"o":95490,"h":96805,"l":95325,"c":95705},{"t":1735254000,"o":96775,"h":96845,"l":95390,"c":96675},{"t":1735257600,"o":96650,"h":96790,"l":95700,"c":96705},{"t":1735261200,"o":96705,"h":97150,"l":96025,"c":96845},{"t":1735264800,"o":96750,"h":97265,"l":96190,"c":96885},{"t":1735268400,"o":96970,"h":97360,"l":96245,"c":97360},{"t":1735272000,"o":96330,"h":97490,"l":96305,"c":97220},{"t":1735275600,"o":97100,"h":97155,"l":96145,"c":97145},{"t":1735279200,"o":97235,"h":97500,"l":96230,"c":97475},{"t":1735282800,"o":97500,"h":97500,"l":94660,"c":94995},{"t":1735286400,"o":95015,"h":97315,"l":95015,"c":95725},{"t":1735290000,"o":96830,"h":98425,"l":96745,"c":96745},{"t":1735293600,"o":97780,"h":97820,"l":96605,"c":97535},{"t":1735297200,"o":97445,"h":97685,"l":96390,"c":97685},{"t":1735300800,"o":97815,"h":97890,"l":96545,"c":97515},{"t":1735304400,"o":97450,"h":97475,"l":96300,"c":96430},{"t":1735308000,"o":97205,"h":97360,"l":95195,"c":95835},{"t":1735311600,"o":96400,"h":96500,"l":94450,"c":94600},{"t":1735315200,"o":95265,"h":95600,"l":94730,"c":94785},{"t":1735318800,"o":94775,"h":94980,"l":93985,"c":94870},{"t":1735322400,"o":94840,"h":95320,"l":94755,"c":95140},{"t":1735326000,"o":95075,"h":95430,"l":94840,"c":95365},{"t":1735329600,"o":95410,"h":95415,"l":94955,"c":95265},{"t":1735333200,"o":95255,"h":95490,"l":95100,"c":95250},{"t":1735513200,"o":93995,"h":94470,"l":93630,"c":94310},{"t":1735516800,"o":94380,"h":94485,"l":94115,"c":94190},{"t":1735520400,"o":94205,"h":94860,"l":93960,"c":94455},{"t":1735524000,"o":94440,"h":94475,"l":93925,"c":94420},{"t":1735527600,"o":94395,"h":94570,"l":94270,"c":94310},{"t":1735531200,"o":94365,"h":94505,"l":93975,"c":94135},{"t":1735534800,"o":93815,"h":94120,"l":93750,"c":94105},{"t":1735538400,"o":94105,"h":94590,"l":94050,"c":94410},{"t":1735542000,"o":94425,"h":94470,"l":93905,"c":94110},{"t":1735545600,"o":94420,"h":94565,"l":94355,"c":94480},{"t":1735549200,"o":94400,"h":94580,"l":94285,"c":94485},{"t":1735552800,"o":94515,"h":94675,"l":94355,"c":94415},{"t":1735556400,"o":94255,"h":94555,"l":94105,"c":94555},{"t":1735560000,"o":94565,"h":94915,"l":94310,"c":94490},{"t":1735563600,"o":94325,"h":94445,"l":93045,"c":93110},{"t":1735567200,"o":93080,"h":93600,"l":92180,"c":92235},{"t":1735570800,"o":92170,"h":92845,"l":91735,"c":92480},{"t":1735574400,"o":92460,"h":92635,"l":92165,"c":92495},{"t":1735578000,"o":92560,"h":94625,"l":92370,"c":94340},{"t":1735581600,"o":94360,"h":95240,"l":94030,"c":95205},{"t":1735585200,"o":95180,"h":95220,"l":94455,"c":94970},{"t":1735588800,"o":94960,"h":95580,"l":94865,"c":94965},{"t":1735592400,"o":94930,"h":95020,"l":92500,"c":92765},{"t":1735599600,"o":93280,"h":93375,"l":92900,"c":93375},{"t":1735603200,"o":93325,"h":93420,"l":92950,"c":92950},{"t":1735606800,"o":93100,"h":93125,"l":92615,"c":92995},{"t":1735610400,"o":92965,"h":93285,"l":92920,"c":93070},{"t":1735614000,"o":93045,"h":93190,"l":92840,"c":93095},{"t":1735617600,"o":93185,"h":93415,"l":92960,"c":93040},{"t":1735621200,"o":93085,"h":93290,"l":92965,"c":93210},{"t":1735624800,"o":93255,"h":93585,"l":93255,"c":93345},{"t":1735628400,"o":93360,"h":93515,"l":93345,"c":93420},{"t":1735632000,"o":93500,"h":95290,"l":93485,"c":94565},{"t":1735635600,"o":94425,"h":94725,"l":94420,"c":94585},{"t":1735639200,"o":94640,"h":94905,"l":94450,"c":94795},{"t":1735642800,"o":94730,"h":94840,"l":94615,"c":94705},{"t":1735646400,"o":94910,"h":95650,"l":94910,"c":95195},{"t":1735650000,"o":95185,"h":96690,"l":95185,"c":96200},{"t":1735653600,"o":96210,"h":97010,"l":96065,"c":96385},{"t":1735657200,"o":96405,"h":96685,"l":95565,"c":96130},{"t":1735660800,"o":96175,"h":96190,"l":95265,"c":95515},{"t":1735664400,"o":95500,"h":95600,"l":93825,"c":94750},{"t":1735668000,"o":94740,"h":95005,"l":94405,"c":94455},{"t":1735671600,"o":94445,"h":94925,"l":94265,"c":94750},{"t":1735675200,"o":94710,"h":94800,"l":93940,"c":94105},{"t":1735678800,"o":94120,"h":94495,"l":93980,"c":94420},{"t":1735794000,"o":96025,"h":96375,"l":95970,"c":96155},{"t":1735797600,"o":96305,"h":96305,"l":95975,"c":96155},{"t":1735801200,"o":96210,"h":96535,"l":96210,"c":96465},{"t":1735804800,"o":96480,"h":96840,"l":96320,"c":96765},{"t":1735808400,"o":96690,"h":97440,"l":96635,"c":97405},{"t":1735812000,"o":97450,"h":97490,"l":97250,"c":97465},{"t":1735815600,"o":97450,"h":97555,"l":97250,"c":97505},{"t":1735819200,"o":97545,"h":97685,"l":97380,"c":97645},{"t":1735822800,"o":97650,"h":97750,"l":97210,"c":97265},{"t":1735826400,"o":97295,"h":98210,"l":96750,"c":98090},{"t":1735830000,"o":98095,"h":98165,"l":96835,"c":97160},{"t":1735833600,"o":97190,"h":98490,"l":96640,"c":98080},{"t":1735837200,"o":98100,"h":98465,"l":97070,"c":97475},{"t":1735840800,"o":97480,"h":98150,"l":97120,"c":98090},{"t":1735844400,"o":98080,"h":98615,"l":97985,"c":98160},{"t":1735848000,"o":98215,"h":98735,"l":98130,"c":98140},{"t":1735851600,"o":98145,"h":98185,"l":97845,"c":98050},{"t":1735858800,"o":97710,"h":97890,"l":97640,"c":97755},{"t":1735862400,"o":97785,"h":97900,"l":97585,"c":97640},{"t":1735866000,"o":97670,"h":97770,"l":97440,"c":97770},{"t":1735869600,"o":97760,"h":98100,"l":97620,"c":97805},{"t":1735873200,"o":97775,"h":97860,"l":97555,"c":97815},{"t":1735876800,"o":97745,"h":97770,"l":97500,"c":97545},{"t":1735880400,"o":97510,"h":97510,"l":97260,"c":97470},{"t":1735884000,"o":97460,"h":97635,"l":97250,"c":97275},{"t":1735887600,"o":97275,"h":97420,"l":97050,"c":97105},{"t":1735891200,"o":97170,"h":97265,"l":96770,"c":96780},{"t":1735894800,"o":96800,"h":97390,"l":96800,"c":97270},{"t":1735898400,"o":97225,"h":97400,"l":97110,"c":97245},{"t":1735902000,"o":97270,"h":97580,"l":97210,"c":97500},{"t":1735905600,"o":97480,"h":97690,"l":97390,"c":97390},{"t":1735909200,"o":97420,"h":97570,"l":97150,"c":97260},{"t":1735912800,"o":97265,"h":98155,"l":97265,"c":97790},{"t":1735916400,"o":97815,"h":98435,"l":97450,"c":98300},{"t":1735920000,"o":98385,"h":99290,"l":98130,"c":98660},{"t":1735923600,"o":98675,"h":99040,"l":98635,"c":98785},{"t":1735927200,"o":98775,"h":99580,"l":98775,"c":99350},{"t":1735930800,"o":99410,"h":99920,"l":99385,"c":99485},{"t":1735934400,"o":99495,"h":99625,"l":99175,"c":99190},{"t":1735938000,"o":99195,"h":99300,"l":99020,"c":99140},{"t":1736118000,"o":99450,"h":99730,"l":99100,"c":99100},{"t":1736121600,"o":99195,"h":99525,"l":98950,"c":98980},{"t":1736125200,"o":99025,"h":99540,"l":98660,"c":99520},{"t":1736128800,"o":99535,"h":100070,"l":99410,"c":99635},{"t":1736132400,"o":99500,"h":99950,"l":99485,"c":99805},{"t":1736136000,"o":99960,"h":100310,"l":99940,"c":100310},{"t":1736139600,"o":100285,"h":100825,"l":100250,"c":100515},{"t":1736143200,"o":100580,"h":100650,"l":100355,"c":100380},{"t":1736146800,"o":100385,"h":100420,"l":100025,"c":100165},{"t":1736150400,"o":100185,"h":100510,"l":99835,"c":99890},{"t":1736154000,"o":99915,"h":99985,"l":99765,"c":99785},{"t":1736157600,"o":99780,"h":99850,"l":99450,"c":99475},{"t":1736161200,"o":99545,"h":100150,"l":99420,"c":99985},{"t":1736164800,"o":100095,"h":100510,"l":99895,"c":99895},{"t":1736168400,"o":99990,"h":100350,"l":99615,"c":100250},{"t":1736172000,"o":100260,"h":102165,"l":99425,"c":101620},{"t":1736175600,"o":101695,"h":103510,"l":101360,"c":103255},{"t":1736179200,"o":103220,"h":103565,"l":102825,"c":103255},{"t":1736182800,"o":103240,"h":103240,"l":102280,"c":102840},{"t":1736186400,"o":102835,"h":103090,"l":102550,"c":102760},{"t":1736190000,"o":102805,"h":103065,"l":102635,"c":102820},{"t":1736193600,"o":102795,"h":103285,"l":102725,"c":103055},{"t":1736197200,"o":103100,"h":103370,"l":102635,"c":102635},{"t":1736204400,"o":103020,"h":103260,"l":102940,"c":103205},{"t":1736208000,"o":103185,"h":103685,"l":102890,"c":102945},{"t":1736211600,"o":102995,"h":102995,"l":102520,"c":102785},{"t":1736215200,"o":102820,"h":102905,"l":102505,"c":102570},{"t":1736218800,"o":102570,"h":102700,"l":102345,"c":102565},{"t":1736222400,"o":102605,"h":102755,"l":102550,"c":102550},{"t":1736226000,"o":102615,"h":102630,"l":102405,"c":102535},{"t":1736229600,"o":102535,"h":102755,"l":102455,"c":102650},{"t":1736233200,"o":102685,"h":102895,"l":102490,"c":102525},{"t":1736236800,"o":102540,"h":102865,"l":102425,"c":102765},{"t":1736240400,"o":102695,"h":102720,"l":102440,"c":102620},{"t":1736244000,"o":102515,"h":102520,"l":102175,"c":102175},{"t":1736247600,"o":102160,"h":102250,"l":101220,"c":101595},{"t":1736251200,"o":101625,"h":101740,"l":101395,"c":101475},{"t":1736254800,"o":101505,"h":101685,"l":101305,"c":101325},{"t":1736258400,"o":101370,"h":101595,"l":100355,"c":100580},{"t":1736262000,"o":100570,"h":100725,"l":97500,"c":98435},{"t":1736265600,"o":98430,"h":98855,"l":98000,"c":98185},{"t":1736269200,"o":98195,"h":98255,"l":97030,"c":97725},{"t":1736272800,"o":97700,"h":97980,"l":97000,"c":97210},{"t":1736276400,"o":97170,"h":97585,"l":96710,"c":96825},{"t":1736280000,"o":96845,"h":97220,"l":96525,"c":96835},{"t":1736283600,"o":96825,"h":97470,"l":96775,"c":96855},{"t":1736290800,"o":97520,"h":97545,"l":97090,"c":97355},{"t":1736294400,"o":97300,"h":97565,"l":97015,"c":97565},{"t":1736298000,"o":97510,"h":97525,"l":96930,"c":97110},{"t":1736301600,"o":97220,"h":97515,"l":97150,"c":97195},{"t":1736305200,"o":97125,"h":97125,"l":96480,"c":96835},{"t":1736308800,"o":96790,"h":96900,"l":96380,"c":96600},{"t":1736312400,"o":96625,"h":96945,"l":96625,"c":96800},{"t":1736316000,"o":96875,"h":96920,"l":95605,"c":95620},{"t":1736319600,"o":95640,"h":96170,"l":95625,"c":96025},{"t":1736323200,"o":96030,"h":96520,"l":95915,"c":96325},{"t":1736326800,"o":96355,"h":96515,"l":95765,"c":95765},{"t":1736330400,"o":95835,"h":96205,"l":95820,"c":96205},{"t":1736334000,"o":96370,"h":96390,"l":94880,"c":95485},{"t":1736337600,"o":95480,"h":95735,"l":95200,"c":95245},{"t":1736341200,"o":95310,"h":96080,"l":95310,"c":95815},{"t":1736344800,"o":95805,"h":96225,"l":95180,"c":95680},{"t":1736348400,"o":95620,"h":96505,"l":94960,"c":95835},{"t":1736352000,"o":95745,"h":95745,"l":94865,"c":95145},{"t":1736355600,"o":95145,"h":95205,"l":92745,"c":94420},{"t":1736359200,"o":94325,"h":95505,"l":94070,"c":94620},{"t":1736362800,"o":94625,"h":95265,"l":94375,"c":94585},{"t":1736366400,"o":94595,"h":94760,"l":94085,"c":94320},{"t":1736370000,"o":94325,"h":94855,"l":93850,"c":94755},{"t":1736377200,"o":95560,"h":95600,"l":95190,"c":95340},{"t":1736380800,"o":95310,"h":95460,"l":95125,"c":95460},{"t":1736384400,"o":95495,"h":95640,"l":95225,"c":95240},{"t":1736388000,"o":95310,"h":95310,"l":93685,"c":94900},{"t":1736391600,"o":95030,"h":95060,"l":94255,"c":94255},{"t":1736395200,"o":94235,"h":94555,"l":94185,"c":94450},{"t":1736398800,"o":94690,"h":94780,"l":94650,"c":94710},{"t":1736402400,"o":94695,"h":94860,"l":94410,"c":94410},{"t":1736406000,"o":94365,"h":94510,"l":93435,"c":93540},{"t":1736409600,"o":93550,"h":93620,"l":92990,"c":93215},{"t":1736413200,"o":93280,"h":93940,"l":93280,"c":93710},{"t":1736416800,"o":93760,"h":93855,"l":93280,"c":93605},{"t":1736420400,"o":93685,"h":93950,"l":93630,"c":93715},{"t":1736424000,"o":93735,"h":93895,"l":93420,"c":93660},{"t":1736427600,"o":93735,"h":93735,"l":92125,"c":92250},{"t":1736431200,"o":92170,"h":93050,"l":91990,"c":93050},{"t":1736434800,"o":92995,"h":94780,"l":92835,"c":94425},{"t":1736438400,"o":94475,"h":94880,"l":94135,"c":94510},{"t":1736442000,"o":94540,"h":94580,"l":92615,"c":92965},{"t":1736445600,"o":92980,"h":93520,"l":92735,"c":93320},{"t":1736449200,"o":93275,"h":93550,"l":92150,"c":92245},{"t":1736452800,"o":92240,"h":92625,"l":91300,"c":92145},{"t":1736456400,"o":92165,"h":92735,"l":92020,"c":92430},{"t":1736463600,"o":92675,"h":92970,"l":92350,"c":92775},{"t":1736467200,"o":92880,"h":93140,"l":92770,"c":93045},{"t":1736470800,"o":93040,"h":93480,"l":92935,"c":93420},{"t":1736474400,"o":93430,"h":94000,"l":93350,"c":93680},{"t":1736478000,"o":93710,"h":94075,"l":93655,"c":94060},{"t":1736481600,"o":94120,"h":94220,"l":93855,"c":94195},{"t":1736485200,"o":94160,"h":94575,"l":94005,"c":94335},{"t":1736488800,"o":94365,"h":94720,"l":94125,"c":94690},{"t":1736492400,"o":94670,"h":95400,"l":94500,"c":94910},{"t":1736496000,"o":94925,"h":95150,"l":94790,"c":95115},{"t":1736499600,"o":95085,"h":95405,"l":94995,"c":95225},{"t":1736503200,"o":95235,"h":95745,"l":95215,"c":95685},{"t":1736506800,"o":95665,"h":95690,"l":95115,"c":95565},{"t":1736510400,"o":95550,"h":95585,"l":95220,"c":95515},{"t":1736514000,"o":95525,"h":95535,"l":93220,"c":94140},{"t":1736517600,"o":94000,"h":95220,"l":93905,"c":94585},{"t":1736521200,"o":94505,"h":95000,"l":92645,"c":94100},{"t":1736524800,"o":94205,"h":94475,"l":93545,"c":94085},{"t":1736528400,"o":94095,"h":96375,"l":93705,"c":96315},{"t":1736532000,"o":96275,"h":96290,"l":95065,"c":95355},{"t":1736535600,"o":95375,"h":95875,"l":94900,"c":95770},{"t":1736539200,"o":95750,"h":95920,"l":95090,"c":95130},{"t":1736542800,"o":95145,"h":95390,"l":95005,"c":95020},{"t":1736722800,"o":94500,"h":94950,"l":94455,"c":94950},{"t":1736726400,"o":94995,"h":96420,"l":94865,"c":95780},{"t":1736730000,"o":95810,"h":95890,"l":94450,"c":94620},{"t":1736733600,"o":94625,"h":94880,"l":94310,"c":94575},{"t":1736737200,"o":94725,"h":94815,"l":94445,"c":94480},{"t":1736740800,"o":94715,"h":95370,"l":94695,"c":94930},{"t":1736744400,"o":94930,"h":94930,"l":94365,"c":94575},{"t":1736748000,"o":94665,"h":94680,"l":93605,"c":93980},{"t":1736751600,"o":94030,"h":94200,"l":93750,"c":93825},{"t":1736755200,"o":93955,"h":93990,"l":93250,"c":93290},{"t":1736758800,"o":93290,"h":93435,"l":92880,"c":93180},{"t":1736762400,"o":93100,"h":93120,"l":91580,"c":91975},{"t":1736766000,"o":91865,"h":91970,"l":91020,"c":91065},{"t":1736769600,"o":91080,"h":91555,"l":90520,"c":91020},{"t":1736773200,"o":90940,"h":92055,"l":90800,"c":91465},{"t":1736776800,"o":91345,"h":92645,"l":89525,"c":92065},{"t":1736780400,"o":92080,"h":93545,"l":91905,"c":92465},{"t":1736784000,"o":92460,"h":92605,"l":91510,"c":91585},{"t":1736787600,"o":91560,"h":92580,"l":91520,"c":92250},{"t":1736791200,"o":92260,"h":92655,"l":91825,"c":92435},{"t":1736794800,"o":92425,"h":92830,"l":91845,"c":92625},{"t":1736798400,"o":92590,"h":94125,"l":92145,"c":93940},{"t":1736802000,"o":93930,"h":94825,"l":93750,"c":94510},{"t":1736809200,"o":94700,"h":94955,"l":94550,"c":94930},{"t":1736812800,"o":94945,"h":95180,"l":94700,"c":94820},{"t":1736816400,"o":94970,"h":95435,"l":94915,"c":95170},{"t":1736820000,"o":95250,"h":95615,"l":95065,"c":95255},{"t":1736823600,"o":95230,"h":95510,"l":95120,"c":95180},{"t":1736827200,"o":95295,"h":95560,"l":95290,"c":95560},{"t":1736830800,"o":95925,"h":96015,"l":95260,"c":95330},{"t":1736834400,"o":95370,"h":95395,"l":95115,"c":95395},{"t":1736838000,"o":95440,"h":95565,"l":95265,"c":95265},{"t":1736841600,"o":95250,"h":96275,"l":95235,"c":95925},{"t":1736845200,"o":95935,"h":97810,"l":95885,"c":97625},{"t":1736848800,"o":97565,"h":97660,"l":96965,"c":97070},{"t":1736852400,"o":97060,"h":97060,"l":96745,"c":96920},{"t":1736856000,"o":96965,"h":97045,"l":96335,"c":96365},{"t":1736859600,"o":96370,"h":97715,"l":96110,"c":96680},{"t":1736863200,"o":96660,"h":97650,"l":96345,"c":96580},{"t":1736866800,"o":96595,"h":97325,"l":96490,"c":96735},{"t":1736870400,"o":96695,"h":96695,"l":95600,"c":95985},{"t":1736874000,"o":95950,"h":96880,"l":95835,"c":96855},{"t":1736877600,"o":96855,"h":97315,"l":96600,"c":97130},{"t":1736881200,"o":97005,"h":97475,"l":96820,"c":96820},{"t":1736884800,"o":96910,"h":97285,"l":96490,"c":96840},{"t":1736888400,"o":96820,"h":97035,"l":96695,"c":96780},{"t":1736895600,"o":96990,"h":97115,"l":96865,"c":96900},{"t":1736899200,"o":96900,"h":97700,"l":96855,"c":97255},{"t":1736902800,"o":97140,"h":97925,"l":97140,"c":97775},{"t":1736906400,"o":97645,"h":97815,"l":97140,"c":97250},{"t":1736910000,"o":97290,"h":97600,"l":97140,"c":97600},{"t":1736913600,"o":97720,"h":98185,"l":97545,"c":97585},{"t":1736917200,"o":97365,"h":97490,"l":97155,"c":97460},{"t":1736920800,"o":97495,"h":97535,"l":97265,"c":97515},{"t":1736924400,"o":97540,"h":98045,"l":97540,"c":97710},{"t":1736928000,"o":97645,"h":97975,"l":97550,"c":97575},{"t":1736931600,"o":97560,"h":97745,"l":97150,"c":97200},{"t":1736935200,"o":97230,"h":97530,"l":97135,"c":97315},{"t":1736938800,"o":97310,"h":97335,"l":96900,"c":97100},{"t":1736942400,"o":97110,"h":97555,"l":96920,"c":97295},{"t":1736946000,"o":97390,"h":99575,"l":97220,"c":99490},{"t":1736949600,"o":99460,"h":100020,"l":99040,"c":99945},{"t":1736953200,"o":99935,"h":100325,"l":99390,"c":99415},{"t":1736956800,"o":99600,"h":99975,"l":99290,"c":99510},{"t":1736960400,"o":99490,"h":99835,"l":99005,"c":99045},{"t":1736964000,"o":99095,"h":99970,"l":99080,"c":99970},{"t":1736967600,"o":99935,"h":100445,"l":99720,"c":100345},{"t":1736971200,"o":100375,"h":101240,"l":99870,"c":100025},{"t":1736974800,"o":100020,"h":100285,"l":99880,"c":100125},{"t":1736982000,"o":100125,"h":100990,"l":100115,"c":100990},{"t":1736985600,"o":101035,"h":101425,"l":100060,"c":100290},{"t":1736989200,"o":100345,"h":100655,"l":100280,"c":100520},{"t":1736992800,"o":100520,"h":100540,"l":99900,"c":100080},{"t":1736996400,"o":100065,"h":100300,"l":99560,"c":99925},{"t":1737000000,"o":99895,"h":100150,"l":99895,"c":100075},{"t":1737003600,"o":99940,"h":100025,"l":99795,"c":99795},{"t":1737007200,"o":99835,"h":100300,"l":99715,"c":100240},{"t":1737010800,"o":100200,"h":100290,"l":100100,"c":100170},{"t":1737014400,"o":100275,"h":100285,"l":99060,"c":99400},{"t":1737018000,"o":99345,"h":99750,"l":99095,"c":99610},{"t":1737021600,"o":99625,"h":99855,"l":99570,"c":99670},{"t":1737025200,"o":99625,"h":99665,"l":99150,"c":99590},{"t":1737028800,"o":99510,"h":99925,"l":99345,"c":99795},{"t":1737032400,"o":99690,"h":99850,"l":99220,"c":99460},{"t":1737036000,"o":99480,"h":99845,"l":97785,"c":97875},{"t":1737039600,"o":97825,"h":99715,"l":97555,"c":99695},{"t":1737043200,"o":99690,"h":100265,"l":99425,"c":99750},{"t":1737046800,"o":99670,"h":100800,"l":99560,"c":100425},{"t":1737050400,"o":100220,"h":100380,"l":99580,"c":99940},{"t":1737054000,"o":99890,"h":100845,"l":99695,"c":100785},{"t":1737057600,"o":100825,"h":101055,"l":100615,"c":100715},{"t":1737061200,"o":100720,"h":100765,"l":100085,"c":100630},{"t":1737068400,"o":100265,"h":100550,"l":100190,"c":100420},{"t":1737072000,"o":100325,"h":100815,"l":100325,"c":100470},{"t":1737075600,"o":100620,"h":102285,"l":100445,"c":102125},{"t":1737079200,"o":102165,"h":102615,"l":101255,"c":101575},{"t":1737082800,"o":101570,"h":101720,"l":101370,"c":101485},{"t":1737086400,"o":101540,"h":101960,"l":101405,"c":101960},{"t":1737090000,"o":102185,"h":102225,"l":101770,"c":101770},{"t":1737093600,"o":101905,"h":102100,"l":101825,"c":101860},{"t":1737097200,"o":101905,"h":102370,"l":101860,"c":101910},{"t":1737100800,"o":101915,"h":102670,"l":101915,"c":102565},{"t":1737104400,"o":102620,"h":102790,"l":102225,"c":102225},{"t":1737108000,"o":102400,"h":103000,"l":102400,"c":102765},{"t":1737111600,"o":102755,"h":102890,"l":102600,"c":102730},{"t":1737115200,"o":102720,"h":103435,"l":102660,"c":103220},{"t":1737118800,"o":103265,"h":103495,"l":102925,"c":102970},{"t":1737122400,"o":103025,"h":103875,"l":102770,"c":103875},{"t":1737126000,"o":103895,"h":104870,"l":103825,"c":104550},{"t":1737129600,"o":104535,"h":105670,"l":104375,"c":105605},{"t":1737133200,"o":105565,"h":105915,"l":104630,"c":104710},{"t":1737136800,"o":104755,"h":105600,"l":104655,"c":105475},{"t":1737140400,"o":105490,"h":106575,"l":105300,"c":106505},{"t":1737144000,"o":106535,"h":106535,"l":105015,"c":105230},{"t":1737147600,"o":105220,"h":105560,"l":105045,"c":105120},{"t":1737327600,"o":103510,"h":103820,"l":99745,"c":101590},{"t":1737331200,"o":101510,"h":101970,"l":99760,"c":100025},{"t":1737334800,"o":100060,"h":101230,"l":99830,"c":100985},{"t":1737338400,"o":100920,"h":102610,"l":100815,"c":102200},{"t":1737342000,"o":102200,"h":102400,"l":101700,"c":102280},{"t":1737345600,"o":102210,"h":103100,"l":101920,"c":102605},{"t":1737435600,"o":102310,"h":102400,"l":101510,"c":101585},{"t":1737439200,"o":101500,"h":102330,"l":101270,"c":102305},{"t":1737442800,"o":102305,"h":102640,"l":102060,"c":102305},{"t":1737446400,"o":102120,"h":102645,"l":102020,"c":102605},{"t":1737450000,"o":102635,"h":103045,"l":102260,"c":102775},{"t":1737453600,"o":102755,"h":103540,"l":102735,"c":103400},{"t":1737457200,"o":103340,"h":104195,"l":103310,"c":104030},{"t":1737460800,"o":104075,"h":104955,"l":103810,"c":104730},{"t":1737464400,"o":104765,"h":105260,"l":104415,"c":104730},{"t":1737468000,"o":104775,"h":105610,"l":103240,"c":103505},{"t":1737471600,"o":103490,"h":104345,"l":103040,"c":104235},{"t":1737475200,"o":104195,"h":106945,"l":104090,"c":105300},{"t":1737478800,"o":105280,"h":106860,"l":105255,"c":106575},{"t":1737482400,"o":106565,"h":107670,"l":106225,"c":107310},{"t":1737486000,"o":107260,"h":107575,"l":106690,"c":107420},{"t":1737489600,"o":107415,"h":107635,"l":106250,"c":106435},{"t":1737493200,"o":106485,"h":107280,"l":106090,"c":107225},{"t":1737500400,"o":106395,"h":106590,"l":105700,"c":106475},{"t":1737504000,"o":106490,"h":106615,"l":106140,"c":106340},{"t":1737507600,"o":106360,"h":106580,"l":105720,"c":106040},{"t":1737511200,"o":106105,"h":106490,"l":105870,"c":105870},{"t":1737514800,"o":106005,"h":106180,"l":105985,"c":105985},{"t":1737518400,"o":105975,"h":106135,"l":105630,"c":105875},{"t":1737522000,"o":106055,"h":106220,"l":105865,"c":106100},{"t":1737525600,"o":105965,"h":106250,"l":105500,"c":105670},{"t":1737529200,"o":105705,"h":105975,"l":105380,"c":105400},{"t":1737532800,"o":105425,"h":105620,"l":104960,"c":105540},{"t":1737536400,"o":105445,"h":105485,"l":105165,"c":105190},{"t":1737540000,"o":105130,"h":105380,"l":104925,"c":105335},{"t":1737543600,"o":105300,"h":105670,"l":105030,"c":105425},{"t":1737547200,"o":105460,"h":105885,"l":105380,"c":105610},{"t":1737550800,"o":105555,"h":105610,"l":104025,"c":104270},{"t":1737554400,"o":104235,"h":105170,"l":103810,"c":104520},{"t":1737558000,"o":104650,"h":105400,"l":104180,"c":104405},{"t":1737561600,"o":104380,"h":104405,"l":103465,"c":103855},{"t":1737565200,"o":103890,"h":104765,"l":103845,"c":104505},{"t":1737568800,"o":104500,"h":104855,"l":103900,"c":104050},{"t":1737572400,"o":104080,"h":104935,"l":104075,"c":104810},{"t":1737576000,"o":104840,"h":105010,"l":104195,"c":104460},{"t":1737579600,"o":104490,"h":104540,"l":103825,"c":104325},{"t":1737586800,"o":104230,"h":104385,"l":103865,"c":103945},{"t":1737590400,"o":103895,"h":104015,"l":103210,"c":103430},{"t":1737594000,"o":103415,"h":103755,"l":102665,"c":103020},{"t":1737597600,"o":103115,"h":103115,"l":102135,"c":102725},{"t":1737601200,"o":102745,"h":103095,"l":102250,"c":102500},{"t":1737604800,"o":102485,"h":102595,"l":101615,"c":102015},{"t":1737608400,"o":102250,"h":102680,"l":102080,"c":102525},{"t":1737612000,"o":102645,"h":103000,"l":102370,"c":102370},{"t":1737615600,"o":102270,"h":102825,"l":102140,"c":102825},{"t":1737619200,"o":102755,"h":102785,"l":102145,"c":102285},{"t":1737622800,"o":102270,"h":102465,"l":101690,"c":101760},{"t":1737626400,"o":101755,"h":102170,"l":101280,"c":101640},{"t":1737630000,"o":101750,"h":102305,"l":101750,"c":102140},{"t":1737633600,"o":102120,"h":102240,"l":101435,"c":101845},{"t":1737637200,"o":101720,"h":102765,"l":101395,"c":102680},{"t":1737640800,"o":102535,"h":106300,"l":102135,"c":105375},{"t":1737644400,"o":105400,"h":106025,"l":102720,"c":105505},{"t":1737648000,"o":105525,"h":107100,"l":105300,"c":105505},{"t":1737651600,"o":105350,"h":106585,"l":104440,"c":106170},{"t":1737655200,"o":106185,"h":106480,"l":105455,"c":105705},{"t":1737658800,"o":105650,"h":105750,"l":103615,"c":103970},{"t":1737662400,"o":103950,"h":106780,"l":102715,"c":103390},{"t":1737666000,"o":103390,"h":103500,"l":102335,"c":103225},{"t":1737673200,"o":103970,"h":104795,"l":103870,"c":104035},{"t":1737676800,"o":104000,"h":104215,"l":103500,"c":103565},{"t":1737680400,"o":103620,"h":104085,"l":103180,"c":103355},{"t":1737684000,"o":103370,"h":103605,"l":103060,"c":103125},{"t":1737687600,"o":103125,"h":104430,"l":102860,"c":103985},{"t":1737691200,"o":104035,"h":105150,"l":103950,"c":104840},{"t":1737694800,"o":105050,"h":105500,"l":104890,"c":105460},{"t":1737698400,"o":105470,"h":105615,"l":104785,"c":105230},{"t":1737702000,"o":105220,"h":105415,"l":104875,"c":105335},{"t":1737705600,"o":105370,"h":105835,"l":105150,"c":105765},{"t":1737709200,"o":105750,"h":106005,"l":105330,"c":105330},{"t":1737712800,"o":105320,"h":105715,"l":105315,"c":105705},{"t":1737716400,"o":105710,"h":105775,"l":105480,"c":105695},{"t":1737720000,"o":105725,"h":105890,"l":105440,"c":105795},{"t":1737723600,"o":105795,"h":105970,"l":105145,"c":105225},{"t":1737727200,"o":105310,"h":106610,"l":104870,"c":106010},{"t":1737730800,"o":106030,"h":106270,"l":105460,"c":106130},{"t":1737734400,"o":106165,"h":106485,"l":105845,"c":105845},{"t":1737738000,"o":105885,"h":107050,"l":105885,"c":106780},{"t":1737741600,"o":106835,"h":107485,"l":106225,"c":106565},{"t":1737745200,"o":106580,"h":106905,"l":105945,"c":106025},{"t":1737748800,"o":105975,"h":106010,"l":104835,"c":104985},{"t":1737752400,"o":105000,"h":105500,"l":104985,"c":105480},{"t":1737932400,"o":104695,"h":104695,"l":102425,"c":102580},{"t":1737936000,"o":102560,"h":103255,"l":101500,"c":101645},{"t":1737939600,"o":101675,"h":102050,"l":101045,"c":101120},{"t":1737943200,"o":101075,"h":101565,"l":100700,"c":100875},{"t":1737946800,"o":100875,"h":101825,"l":100580,"c":101425},{"t":1737950400,"o":101200,"h":101255,"l":100240,"c":100305},{"t":1737954000,"o":100310,"h":100595,"l":99530,"c":100220},{"t":1737957600,"o":100195,"h":100335,"l":98575,"c":98785},{"t":1737961200,"o":98770,"h":99200,"l":97650,"c":98910},{"t":1737964800,"o":98815,"h":99300,"l":98625,"c":98940},{"t":1737968400,"o":98960,"h":99430,"l":98675,"c":99320},{"t":1737972000,"o":99300,"h":99390,"l":98230,"c":98330},{"t":1737975600,"o":98410,"h":99380,"l":98410,"c":98790},{"t":1737979200,"o":98780,"h":100870,"l":98680,"c":100615},{"t":1737982800,"o":100685,"h":101670,"l":100105,"c":100520},{"t":1737986400,"o":100510,"h":102420,"l":100195,"c":102020},{"t":1737990000,"o":101975,"h":102225,"l":100865,"c":101195},{"t":1737993600,"o":101025,"h":101265,"l":99535,"c":99695},{"t":1737997200,"o":99670,"h":100020,"l":99000,"c":99060},{"t":1738000800,"o":99100,"h":99700,"l":98800,"c":99095},{"t":1738004400,"o":99265,"h":99925,"l":99085,"c":99605},{"t":1738008000,"o":99650,"h":101810,"l":99550,"c":101320},{"t":1738011600,"o":101325,"h":102415,"l":100910,"c":101430},{"t":1738018800,"o":101730,"h":102265,"l":101730,"c":102175},{"t":1738022400,"o":102135,"h":102950,"l":101720,"c":101785},{"t":1738026000,"o":101785,"h":101970,"l":101320,"c":101320},{"t":1738029600,"o":101280,"h":102445,"l":101275,"c":102445},{"t":1738033200,"o":102510,"h":103000,"l":102120,"c":102730},{"t":1738036800,"o":102835,"h":103490,"l":102715,"c":103075},{"t":1738040400,"o":103145,"h":103505,"l":102945,"c":103065},{"t":1738044000,"o":103075,"h":103250,"l":102740,"c":102970},{"t":1738047600,"o":102840,"h":103500,"l":102655,"c":102960},{"t":1738051200,"o":102950,"h":103135,"l":102750,"c":102860},{"t":1738054800,"o":102970,"h":103070,"l":102475,"c":103060},{"t":1738058400,"o":103090,"h":103290,"l":102675,"c":102750},{"t":1738062000,"o":102900,"h":102980,"l":102645,"c":102825},{"t":1738065600,"o":102825,"h":103095,"l":102505,"c":102640},{"t":1738069200,"o":102660,"h":103000,"l":102530,"c":102600},{"t":1738072800,"o":102530,"h":102950,"l":101775,"c":102765},{"t":1738076400,"o":102795,"h":103870,"l":102585,"c":102785},{"t":1738080000,"o":102875,"h":102960,"l":101920,"c":102310},{"t":1738083600,"o":102360,"h":103230,"l":102280,"c":102765},{"t":1738087200,"o":102695,"h":103215,"l":102150,"c":102215},{"t":1738090800,"o":102190,"h":102740,"l":101790,"c":102500},{"t":1738094400,"o":102510,"h":102590,"l":101150,"c":101195},{"t":1738098000,"o":101190,"h":101470,"l":100300,"c":100375},{"t":1738105200,"o":101185,"h":101390,"l":100950,"c":101355},{"t":1738108800,"o":101340,"h":101805,"l":101295,"c":101805},{"t":1738112400,"o":101790,"h":101925,"l":101480,"c":101800},{"t":1738116000,"o":101940,"h":102360,"l":101695,"c":101705},{"t":1738119600,"o":101790,"h":102235,"l":101790,"c":102090},{"t":1738123200,"o":102080,"h":102230,"l":101975,"c":102070},{"t":1738126800,"o":102410,"h":102455,"l":102250,"c":102330},{"t":1738130400,"o":102370,"h":102930,"l":102320,"c":102910},{"t":1738134000,"o":102940,"h":102940,"l":102540,"c":102695},{"t":1738137600,"o":102835,"h":103095,"l":102745,"c":102760},{"t":1738141200,"o":102700,"h":102790,"l":102355,"c":102370},{"t":1738144800,"o":102315,"h":102755,"l":102245,"c":102545},{"t":1738148400,"o":102630,"h":102745,"l":102420,"c":102650},{"t":1738152000,"o":102705,"h":102805,"l":102300,"c":102400},{"t":1738155600,"o":102190,"h":102250,"l":101685,"c":101805},{"t":1738159200,"o":101755,"h":102275,"l":101535,"c":102010},{"t":1738162800,"o":102135,"h":102560,"l":101790,"c":101980},{"t":1738166400,"o":101930,"h":102200,"l":101650,"c":102120},{"t":1738170000,"o":102015,"h":102865,"l":102015,"c":102470},{"t":1738173600,"o":102490,"h":103100,"l":101995,"c":102895},{"t":1738177200,"o":102835,"h":104060,"l":101420,"c":103640},{"t":1738180800,"o":103825,"h":104920,"l":102975,"c":104265},{"t":1738184400,"o":104265,"h":104470,"l":103815,"c":103880},{"t":1738191600,"o":103840,"h":104560,"l":103600,"c":103795},{"t":1738195200,"o":103900,"h":104185,"l":103345,"c":104140},{"t":1738198800,"o":104100,"h":104600,"l":104100,"c":104310},{"t":1738202400,"o":104290,"h":104620,"l":104125,"c":104445},{"t":1738206000,"o":104780,"h":105425,"l":104680,"c":105255},{"t":1738209600,"o":105400,"h":105750,"l":104950,"c":105705},{"t":1738213200,"o":105555,"h":105585,"l":105210,"c":105585},{"t":1738216800,"o":105585,"h":105850,"l":105355,"c":105400},{"t":1738220400,"o":105385,"h":105450,"l":105005,"c":105300},{"t":1738224000,"o":105325,"h":105565,"l":105130,"c":105350},{"t":1738227600,"o":105270,"h":106635,"l":105170,"c":105570},{"t":1738231200,"o":105580,"h":106405,"l":105270,"c":106380},{"t":1738234800,"o":105440,"h":106500,"l":105205,"c":105480},{"t":1738238400,"o":106340,"h":106340,"l":104940,"c":106010},{"t":1738242000,"o":105990,"h":106445,"l":104965,"c":105850},{"t":1738245600,"o":105860,"h":107300,"l":104725,"c":105925},{"t":1738249200,"o":106830,"h":107500,"l":105445,"c":106460},{"t":1738252800,"o":105690,"h":106965,"l":105545,"c":106635},{"t":1738256400,"o":106610,"h":106610,"l":104985,"c":106235},{"t":1738260000,"o":106235,"h":106510,"l":104845,"c":105705},{"t":1738263600,"o":105755,"h":106760,"l":105300,"c":105860},{"t":1738267200,"o":106720,"h":106780,"l":104815,"c":105705},{"t":1738270800,"o":104950,"h":106085,"l":104830,"c":105025},{"t":1738278000,"o":105980,"h":106110,"l":104730,"c":104805},{"t":1738281600,"o":105555,"h":105975,"l":104420,"c":105835},{"t":1738285200,"o":105735,"h":105735,"l":105230,"c":105660},{"t":1738288800,"o":105650,"h":105780,"l":104345,"c":105025},{"t":1738292400,"o":105020,"h":105110,"l":104010,"c":105025},{"t":1738296000,"o":105000,"h":105225,"l":103875,"c":104550},{"t":1738299600,"o":104920,"h":105125,"l":104920,"c":105000},{"t":1738303200,"o":105035,"h":105430,"l":104350,"c":105385},{"t":1738306800,"o":105230,"h":105540,"l":103975,"c":104780},{"t":1738310400,"o":104780,"h":104965,"l":103965,"c":104645},{"t":1738314000,"o":104650,"h":104980,"l":103880,"c":104910},{"t":1738317600,"o":104315,"h":105120,"l":104140,"c":105010},{"t":1738321200,"o":104410,"h":105620,"l":104410,"c":105475},{"t":1738324800,"o":105445,"h":105670,"l":104470,"c":105450},{"t":1738328400,"o":105535,"h":105860,"l":104650,"c":104760},{"t":1738332000,"o":105455,"h":105670,"l":104140,"c":105130},{"t":1738335600,"o":105240,"h":106945,"l":104245,"c":106320},{"t":1738339200,"o":106350,"h":106470,"l":105525,"c":105845},{"t":1738342800,"o":105855,"h":105855,"l":105280,"c":105325},{"t":1738346400,"o":105305,"h":105595,"l":103165,"c":103265},{"t":1738350000,"o":103235,"h":103565,"l":102500,"c":102820},{"t":1738353600,"o":102760,"h":102810,"l":102020,"c":102145},{"t":1738357200,"o":102110,"h":102580,"l":102050,"c":102530},{"t":1738537200,"o":98445,"h":98445,"l":96805,"c":98145},{"t":1738540800,"o":98120,"h":98200,"l":95625,"c":96950},{"t":1738544400,"o":96980,"h":97340,"l":92490,"c":93835},{"t":1738548000,"o":93940,"h":95500,"l":91455,"c":94015},{"t":1738551600,"o":93850,"h":95100,"l":93840,"c":94505},{"t":1738555200,"o":94470,"h":94905,"l":93245,"c":93370},{"t":1738558800,"o":93120,"h":94655,"l":93100,"c":94595},{"t":1738562400,"o":94635,"h":95005,"l":94135,"c":94360},{"t":1738566000,"o":94375,"h":95950,"l":94350,"c":95845},{"t":1738569600,"o":95870,"h":96185,"l":95380,"c":95815},{"t":1738573200,"o":95780,"h":96450,"l":95780,"c":95835},{"t":1738576800,"o":95985,"h":96285,"l":95370,"c":96280},{"t":1738580400,"o":96250,"h":96250,"l":95525,"c":95630},{"t":1738584000,"o":95650,"h":96185,"l":95330,"c":95380},{"t":1738587600,"o":95380,"h":96020,"l":94985,"c":95350},{"t":1738591200,"o":95335,"h":97385,"l":94750,"c":97265},{"t":1738594800,"o":97220,"h":100320,"l":96780,"c":99675},{"t":1738598400,"o":99600,"h":99820,"l":98860,"c":99290},{"t":1738602000,"o":99260,"h":100000,"l":98680,"c":99930},{"t":1738605600,"o":99875,"h":100740,"l":99670,"c":100660},{"t":1738609200,"o":100640,"h":102785,"l":100390,"c":102785},{"t":1738612800,"o":102800,"h":102875,"l":101810,"c":101850},{"t":1738616400,"o":101865,"h":102700,"l":101640,"c":102555},{"t":1738623600,"o":102615,"h":102635,"l":101970,"c":101985},{"t":1738627200,"o":102045,"h":102385,"l":101740,"c":101825},{"t":1738630800,"o":101890,"h":102415,"l":101425,"c":102070},{"t":1738634400,"o":102070,"h":102100,"l":101485,"c":101500},{"t":1738638000,"o":101495,"h":101645,"l":101230,"c":101290},{"t":1738641600,"o":101365,"h":101405,"l":100720,"c":100780},{"t":1738645200,"o":100095,"h":100175,"l":98920,"c":99450},{"t":1738648800,"o":99480,"h":100235,"l":99440,"c":99900},{"t":1738652400,"o":99850,"h":100010,"l":98900,"c":99075},{"t":1738656000,"o":99040,"h":99255,"l":98350,"c":98750},{"t":1738659600,"o":98765,"h":99335,"l":98765,"c":98860},{"t":1738663200,"o":98980,"h":99480,"l":98980,"c":99250},{"t":1738666800,"o":99375,"h":99915,"l":99295,"c":99480},{"t":1738670400,"o":99490,"h":100285,"l":99490,"c":99915},{"t":1738674000,"o":99835,"h":100060,"l":99455,"c":99540},{"t":1738677600,"o":99600,"h":100995,"l":99090,"c":100525},{"t":1738681200,"o":100640,"h":100870,"l":98905,"c":99865},{"t":1738684800,"o":99965,"h":100475,"l":99575,"c":99685},{"t":1738688400,"o":99665,"h":100180,"l":99325,"c":99795},{"t":1738692000,"o":99780,"h":100200,"l":99310,"c":100005},{"t":1738695600,"o":100010,"h":101475,"l":99340,"c":99435},{"t":1738699200,"o":99380,"h":100230,"l":98435,"c":99180},{"t":1738702800,"o":99155,"h":99200,"l":97035,"c":97060},{"t":1738710000,"o":98195,"h":98800,"l":98005,"c":98340},{"t":1738713600,"o":98300,"h":99035,"l":98225,"c":98945},{"t":1738717200,"o":98960,"h":99605,"l":98185,"c":98480},{"t":1738720800,"o":98340,"h":98615,"l":97615,"c":98585},{"t":1738724400,"o":98380,"h":98890,"l":98285,"c":98500},{"t":1738728000,"o":98650,"h":98765,"l":98430,"c":98625},{"t":1738731600,"o":98525,"h":98940,"l":98260,"c":98695},{"t":1738735200,"o":98650,"h":98705,"l":98030,"c":98130},{"t":1738738800,"o":98110,"h":98450,"l":97850,"c":98350},{"t":1738742400,"o":98355,"h":98550,"l":98050,"c":98100},{"t":1738746000,"o":98135,"h":98400,"l":97720,"c":97895},{"t":1738749600,"o":97885,"h":98520,"l":97830,"c":98260},{"t":1738753200,"o":98350,"h":98820,"l":98350,"c":98700},{"t":1738756800,"o":98765,"h":99295,"l":98485,"c":98515},{"t":1738760400,"o":98540,"h":99215,"l":98445,"c":99085},{"t":1738764000,"o":99095,"h":99735,"l":98595,"c":98660},{"t":1738767600,"o":98820,"h":99040,"l":98225,"c":98565},{"t":1738771200,"o":98545,"h":98800,"l":97760,"c":98500},{"t":1738774800,"o":98495,"h":98780,"l":97830,"c":98085},{"t":1738778400,"o":98005,"h":98200,"l":96920,"c":97175},{"t":1738782000,"o":97180,"h":97945,"l":96880,"c":97780},{"t":1738785600,"o":97815,"h":98145,"l":97260,"c":97770},{"t":1738789200,"o":97780,"h":97995,"l":97220,"c":97320},{"t":1738796400,"o":96990,"h":97265,"l":96555,"c":97075},{"t":1738800000,"o":97015,"h":97420,"l":96945,"c":97160},{"t":1738803600,"o":97160,"h":97685,"l":97070,"c":97540},{"t":1738807200,"o":97590,"h":97930,"l":97590,"c":97865},{"t":1738810800,"o":97860,"h":98020,"l":97565,"c":97855},{"t":1738814400,"o":97900,"h":98300,"l":97805,"c":98150},{"t":1738818000,"o":98145,"h":98430,"l":98145,"c":98370},{"t":1738821600,"o":98420,"h":99025,"l":98215,"c":98990},{"t":1738825200,"o":98875,"h":98925,"l":98575,"c":98750},{"t":1738828800,"o":98750,"h":98825,"l":98440,"c":98685},{"t":1738832400,"o":99150,"h":99240,"l":99030,"c":99155},{"t":1738836000,"o":99175,"h":99615,"l":99175,"c":99575},{"t":1738839600,"o":99595,"h":99765,"l":98925,"c":99445},{"t":1738843200,"o":99510,"h":99625,"l":98835,"c":98840},{"t":1738846800,"o":98855,"h":99380,"l":98700,"c":99105},{"t":1738850400,"o":99145,"h":99425,"l":98295,"c":98300},{"t":1738854000,"o":98390,"h":98595,"l":97380,"c":97705},{"t":1738857600,"o":97800,"h":98000,"l":96825,"c":97040},{"t":1738861200,"o":96985,"h":97580,"l":96825,"c":97135},{"t":1738864800,"o":97085,"h":97240,"l":96170,"c":96695},{"t":1738868400,"o":96680,"h":97345,"l":96030,"c":96330},{"t":1738872000,"o":96255,"h":97535,"l":96215,"c":97340},{"t":1738875600,"o":97340,"h":97340,"l":96465,"c":97115},{"t":1738882800,"o":97260,"h":97260,"l":96520,"c":96980},{"t":1738886400,"o":97010,"h":97245,"l":96835,"c":96940},{"t":1738890000,"o":96930,"h":98285,"l":96930,"c":97885},{"t":1738893600,"o":97980,"h":98065,"l":97505,"c":97985},{"t":1738897200,"o":98035,"h":98200,"l":97700,"c":97865},{"t":1738900800,"o":98075,"h":98375,"l":97925,"c":97925},{"t":1738904400,"o":97890,"h":97925,"l":97670,"c":97745},{"t":1738908000,"o":97665,"h":97785,"l":97065,"c":97170},{"t":1738911600,"o":97170,"h":97635,"l":97080,"c":97160},{"t":1738915200,"o":97200,"h":97680,"l":97035,"c":97560},{"t":1738918800,"o":97615,"h":97855,"l":97615,"c":97770},{"t":1738922400,"o":97730,"h":97955,"l":97690,"c":97720},{"t":1738926000,"o":97980,"h":98205,"l":97980,"c":98205},{"t":1738929600,"o":98245,"h":98520,"l":97980,"c":98470},{"t":1738933200,"o":98475,"h":99440,"l":97715,"c":99425},{"t":1738936800,"o":99400,"h":100765,"l":99215,"c":100310},{"t":1738940400,"o":100310,"h":100310,"l":98100,"c":98610},{"t":1738944000,"o":98720,"h":99100,"l":98115,"c":98285},{"t":1738947600,"o":98320,"h":98645,"l":97535,"c":97870},{"t":1738951200,"o":97890,"h":98830,"l":97700,"c":98150},{"t":1738954800,"o":98215,"h":98235,"l":97215,"c":97245},{"t":1738958400,"o":97280,"h":97305,"l":95890,"c":96070},{"t":1738962000,"o":96075,"h":96440,"l":95920,"c":96240},{"t":1739142000,"o":95990,"h":96905,"l":95990,"c":96855},{"t":1739145600,"o":96810,"h":97525,"l":96810,"c":97105},{"t":1739149200,"o":97115,"h":97160,"l":95505,"c":95750},{"t":1739152800,"o":95860,"h":96345,"l":95740,"c":96055},{"t":1739156400,"o":96105,"h":97460,"l":96020,"c":97170},{"t":1739160000,"o":97085,"h":97500,"l":96990,"c":97265},{"t":1739163600,"o":97350,"h":98000,"l":97135,"c":97360},{"t":1739167200,"o":97435,"h":97600,"l":97185,"c":97550},{"t":1739170800,"o":97595,"h":97900,"l":97505,"c":97870},{"t":1739174400,"o":97910,"h":98345,"l":97795,"c":98070},{"t":1739178000,"o":98160,"h":98340,"l":97910,"c":98125},{"t":1739181600,"o":98155,"h":98480,"l":98060,"c":98145},{"t":1739185200,"o":98095,"h":98305,"l":98015,"c":98065},{"t":1739188800,"o":98090,"h":98215,"l":97570,"c":97630},{"t":1739192400,"o":97865,"h":98755,"l":97760,"c":98690},{"t":1739196000,"o":98740,"h":98740,"l":97440,"c":97645},{"t":1739199600,"o":97665,"h":97920,"l":97170,"c":97600},{"t":1739203200,"o":97625,"h":97795,"l":97215,"c":97705},{"t":1739206800,"o":97685,"h":97950,"l":97240,"c":97835},{"t":1739210400,"o":97890,"h":97980,"l":97580,"c":97945},{"t":1739214000,"o":98005,"h":98060,"l":97640,"c":97745},{"t":1739217600,"o":97760,"h":97870,"l":97565,"c":97715},{"t":1739221200,"o":97685,"h":97805,"l":97430,"c":97755},{"t":1739228400,"o":97725,"h":97845,"l":97570,"c":97775},{"t":1739232000,"o":97755,"h":98590,"l":97755,"c":98235},{"t":1739235600,"o":98220,"h":98455,"l":98220,"c":98435},{"t":1739239200,"o":98460,"h":98460,"l":97795,"c":98190},{"t":1739242800,"o":98095,"h":98095,"l":97820,"c":97865},{"t":1739246400,"o":97950,"h":98580,"l":97910,"c":98465},{"t":1739250000,"o":98670,"h":98960,"l":98455,"c":98870},{"t":1739253600,"o":98825,"h":98920,"l":98560,"c":98870},{"t":1739257200,"o":98855,"h":98905,"l":98695,"c":98695},{"t":1739260800,"o":98680,"h":98735,"l":98580,"c":98600},{"t":1739264400,"o":98655,"h":98740,"l":98355,"c":98430},{"t":1739268000,"o":98390,"h":98540,"l":98315,"c":98385},{"t":1739271600,"o":98445,"h":98635,"l":98360,"c":98585},{"t":1739275200,"o":98465,"h":98465,"l":97945,"c":98095},{"t":1739278800,"o":98050,"h":98175,"l":96970,"c":97055},{"t":1739282400,"o":97015,"h":97690,"l":96885,"c":97310},{"t":1739286000,"o":97205,"h":97580,"l":96945,"c":97325},{"t":1739289600,"o":97300,"h":97365,"l":96545,"c":96670},{"t":1739293200,"o":96670,"h":96670,"l":96200,"c":96410},{"t":1739296800,"o":96360,"h":96380,"l":95575,"c":95635},{"t":1739300400,"o":95645,"h":95835,"l":95065,"c":95225},{"t":1739304000,"o":95230,"h":95660,"l":95120,"c":95465},{"t":1739307600,"o":95490,"h":96615,"l":95490,"c":96585},{"t":1739314800,"o":95925,"h":96180,"l":95685,"c":95990},{"t":1739318400,"o":95915,"h":96365,"l":95910,"c":96365},{"t":1739322000,"o":96315,"h":96520,"l":96090,"c":96455},{"t":1739325600,"o":96435,"h":96435,"l":95595,"c":95770},{"t":1739329200,"o":95845,"h":95925,"l":95260,"c":95785},{"t":1739332800,"o":95575,"h":95830,"l":95500,"c":95750},{"t":1739336400,"o":95890,"h":96150,"l":95875,"c":96100},{"t":1739340000,"o":96125,"h":96145,"l":95940,"c":96070},{"t":1739343600,"o":96050,"h":96445,"l":96040,"c":96340},{"t":1739347200,"o":96330,"h":96740,"l":96330,"c":96630},{"t":1739350800,"o":96620,"h":96620,"l":96290,"c":96415},{"t":1739354400,"o":96365,"h":96445,"l":96165,"c":96180},{"t":1739358000,"o":96320,"h":96660,"l":96295,"c":96295},{"t":1739361600,"o":96455,"h":96620,"l":96165,"c":96205},{"t":1739365200,"o":96240,"h":96920,"l":94285,"c":95140},{"t":1739368800,"o":95120,"h":95975,"l":94675,"c":95840},{"t":1739372400,"o":95950,"h":96285,"l":94930,"c":96050},{"t":1739376000,"o":96010,"h":97475,"l":95310,"c":97395},{"t":1739379600,"o":97420,"h":98015,"l":97100,"c":97730},{"t":1739383200,"o":97750,"h":97750,"l":96880,"c":97255},{"t":1739386800,"o":97190,"h":97615,"l":96665,"c":97485},{"t":1739390400,"o":97540,"h":98020,"l":97225,"c":97355},{"t":1739394000,"o":97375,"h":98295,"l":97140,"c":97975},{"t":1739401200,"o":98300,"h":98440,"l":97965,"c":98235},{"t":1739404800,"o":98190,"h":98190,"l":97920,"c":98185},{"t":1739408400,"o":98175,"h":98435,"l":98110,"c":98390},{"t":1739412000,"o":98310,"h":98310,"l":97660,"c":97775},{"t":1739415600,"o":97800,"h":97925,"l":97760,"c":97795},{"t":1739419200,"o":97875,"h":97875,"l":97010,"c":97210},{"t":1739422800,"o":96830,"h":97090,"l":96785,"c":96860},{"t":1739426400,"o":96875,"h":96955,"l":95915,"c":96190},{"t":1739430000,"o":96190,"h":96395,"l":96015,"c":96165},{"t":1739433600,"o":96165,"h":96300,"l":95925,"c":96135},{"t":1739437200,"o":96100,"h":96500,"l":95960,"c":96440},{"t":1739440800,"o":96470,"h":96555,"l":96355,"c":96390},{"t":1739444400,"o":96410,"h":96505,"l":95735,"c":96095},{"t":1739448000,"o":96135,"h":96285,"l":95910,"c":96005},{"t":1739451600,"o":95985,"h":96485,"l":95900,"c":96290},{"t":1739455200,"o":96225,"h":96300,"l":95500,"c":96055},{"t":1739458800,"o":95995,"h":96720,"l":95720,"c":96225},{"t":1739462400,"o":96255,"h":96260,"l":95370,"c":95510},{"t":1739466000,"o":95465,"h":96205,"l":95465,"c":95825},{"t":1739469600,"o":95875,"h":96210,"l":95450,"c":96210},{"t":1739473200,"o":96180,"h":96650,"l":95735,"c":95805},{"t":1739476800,"o":95780,"h":96575,"l":95780,"c":96510},{"t":1739480400,"o":96510,"h":97060,"l":96510,"c":96640},{"t":1739487600,"o":96640,"h":96885,"l":96460,"c":96840},{"t":1739491200,"o":96890,"h":97230,"l":96730,"c":96980},{"t":1739494800,"o":97075,"h":97145,"l":96670,"c":96720},{"t":1739498400,"o":96730,"h":97065,"l":96730,"c":96755},{"t":1739502000,"o":96765,"h":97485,"l":96765,"c":97435},{"t":1739505600,"o":97480,"h":97510,"l":97005,"c":97005},{"t":1739509200,"o":97060,"h":97120,"l":96800,"c":96890},{"t":1739512800,"o":97000,"h":97090,"l":96955,"c":96995},{"t":1739516400,"o":97115,"h":97370,"l":97115,"c":97225},{"t":1739520000,"o":97210,"h":97315,"l":97075,"c":97090},{"t":1739523600,"o":97175,"h":97485,"l":97175,"c":97400},{"t":1739527200,"o":97410,"h":97495,"l":97255,"c":97310},{"t":1739530800,"o":97355,"h":97405,"l":97035,"c":97095},{"t":1739534400,"o":97020,"h":97045,"l":96745,"c":96845},{"t":1739538000,"o":96800,"h":97230,"l":96620,"c":97060},{"t":1739541600,"o":97035,"h":97925,"l":96765,"c":97580},{"t":1739545200,"o":97630,"h":97630,"l":96440,"c":97185},{"t":1739548800,"o":97175,"h":97980,"l":96715,"c":97970},{"t":1739552400,"o":97915,"h":99350,"l":97460,"c":99030},{"t":1739556000,"o":99060,"h":99255,"l":98580,"c":98645},{"t":1739559600,"o":98680,"h":98850,"l":98040,"c":98285},{"t":1739563200,"o":98295,"h":98620,"l":97320,"c":97565},{"t":1739566800,"o":97565,"h":97890,"l":96985,"c":97845},{"t":1739746800,"o":97110,"h":97110,"l":96200,"c":96280},{"t":1739750400,"o":96255,"h":96605,"l":96170,"c":96490},{"t":1739754000,"o":96555,"h":96750,"l":96205,"c":96725},{"t":1739757600,"o":96735,"h":96830,"l":96335,"c":96350},{"t":1739761200,"o":96335,"h":96415,"l":96240,"c":96355},{"t":1739764800,"o":96325,"h":96430,"l":96130,"c":96200},{"t":1739854800,"o":96165,"h":96170,"l":95690,"c":95695},{"t":1739858400,"o":95720,"h":95735,"l":95305,"c":95425},{"t":1739862000,"o":95490,"h":95755,"l":95330,"c":95520},{"t":1739865600,"o":95515,"h":95610,"l":95090,"c":95265},{"t":1739869200,"o":95255,"h":95855,"l":95205,"c":95855},{"t":1739872800,"o":95845,"h":95965,"l":95710,"c":95820},{"t":1739876400,"o":95845,"h":95850,"l":95630,"c":95700},{"t":1739880000,"o":95745,"h":96405,"l":95745,"c":96395},{"t":1739883600,"o":96380,"h":96615,"l":96200,"c":96385},{"t":1739887200,"o":96235,"h":96855,"l":95495,"c":95565},{"t":1739890800,"o":95585,"h":95785,"l":95225,"c":95630},{"t":1739894400,"o":95610,"h":95750,"l":94635,"c":94670},{"t":1739898000,"o":94685,"h":94885,"l":94065,"c":94065},{"t":1739901600,"o":94055,"h":94335,"l":93530,"c":93905},{"t":1739905200,"o":93815,"h":94400,"l":93305,"c":94050},{"t":1739908800,"o":94040,"h":94480,"l":93690,"c":94135},{"t":1739912400,"o":94170,"h":95285,"l":94075,"c":94920},{"t":1739919600,"o":95205,"h":95665,"l":95185,"c":95650},{"t":1739923200,"o":95655,"h":95830,"l":95375,"c":95375},{"t":1739926800,"o":95390,"h":95500,"l":95065,"c":95480},{"t":1739930400,"o":95515,"h":96000,"l":95495,"c":95875},{"t":1739934000,"o":95880,"h":95890,"l":95640,"c":95785},{"t":1739937600,"o":95785,"h":95795,"l":95395,"c":95460},{"t":1739941200,"o":95270,"h":95355,"l":95125,"c":95330},{"t":1739944800,"o":95330,"h":95740,"l":95325,"c":95725},{"t":1739948400,"o":95710,"h":95945,"l":95690,"c":95925},{"t":1739952000,"o":95765,"h":95990,"l":95735,"c":95765},{"t":1739955600,"o":95760,"h":96145,"l":95745,"c":96045},{"t":1739959200,"o":96095,"h":96650,"l":96095,"c":96460},{"t":1739962800,"o":96460,"h":96600,"l":96360,"c":96555},{"t":1739966400,"o":96605,"h":96665,"l":96270,"c":96285},{"t":1739970000,"o":96345,"h":96690,"l":96330,"c":96440},{"t":1739973600,"o":96400,"h":96840,"l":95810,"c":95815},{"t":1739977200,"o":95875,"h":96500,"l":95555,"c":96035},{"t":1739980800,"o":96075,"h":96525,"l":96015,"c":96400},{"t":1739984400,"o":96475,"h":96650,"l":96255,"c":96595},{"t":1739988000,"o":96485,"h":96485,"l":95710,"c":95720},{"t":1739991600,"o":95715,"h":96355,"l":95495,"c":96350},{"t":1739995200,"o":96300,"h":96645,"l":96205,"c":96275},{"t":1739998800,"o":96265,"h":96560,"l":96125,"c":96330},{"t":1740006000,"o":96890,"h":96950,"l":96640,"c":96725},{"t":1740009600,"o":96725,"h":96925,"l":96515,"c":96920},{"t":1740013200,"o":96955,"h":97100,"l":96760,"c":96830},{"t":1740016800,"o":96865,"h":97460,"l":96865,"c":97290},{"t":1740020400,"o":97300,"h":97530,"l":97135,"c":97225},{"t":1740024000,"o":97215,"h":97480,"l":97215,"c":97350},{"t":1740027600,"o":97305,"h":97350,"l":97040,"c":97045},{"t":1740031200,"o":97000,"h":97145,"l":96945,"c":97030},{"t":1740034800,"o":97035,"h":97265,"l":96930,"c":97065},{"t":1740038400,"o":97040,"h":97375,"l":96960,"c":97330},{"t":1740042000,"o":97335,"h":97465,"l":97315,"c":97345},{"t":1740045600,"o":97350,"h":97555,"l":97285,"c":97555},{"t":1740049200,"o":97555,"h":97575,"l":97300,"c":97355},{"t":1740052800,"o":97400,"h":97765,"l":97395,"c":97625},{"t":1740056400,"o":97655,"h":97780,"l":97455,"c":97780},{"t":1740060000,"o":97755,"h":98315,"l":96985,"c":97055},{"t":1740063600,"o":97060,"h":97445,"l":96880,"c":96980},{"t":1740067200,"o":97010,"h":98195,"l":97010,"c":97695},{"t":1740070800,"o":97690,"h":98250,"l":97685,"c":98175},{"t":1740074400,"o":98160,"h":98720,"l":98160,"c":98550},{"t":1740078000,"o":98555,"h":98785,"l":98455,"c":98675},{"t":1740081600,"o":98670,"h":98990,"l":98520,"c":98710},{"t":1740085200,"o":98740,"h":98775,"l":98155,"c":98310},{"t":1740092400,"o":98455,"h":98790,"l":98435,"c":98520},{"t":1740096000,"o":98605,"h":98765,"l":98290,"c":98475},{"t":1740099600,"o":98435,"h":98575,"l":98310,"c":98575},{"t":1740103200,"o":98515,"h":98605,"l":98305,"c":98325},{"t":1740106800,"o":98315,"h":98500,"l":98290,"c":98360},{"t":1740110400,"o":98350,"h":98515,"l":98335,"c":98380},{"t":1740114000,"o":98450,"h":98595,"l":98405,"c":98555},{"t":1740117600,"o":98520,"h":98635,"l":98520,"c":98625},{"t":1740121200,"o":98625,"h":98810,"l":98345,"c":98365},{"t":1740124800,"o":98380,"h":98445,"l":98325,"c":98420},{"t":1740128400,"o":98485,"h":99165,"l":98295,"c":98540},{"t":1740132000,"o":98550,"h":98935,"l":98520,"c":98885},{"t":1740135600,"o":98830,"h":99050,"l":98690,"c":98865},{"t":1740139200,"o":98860,"h":99195,"l":98750,"c":99145},{"t":1740142800,"o":99185,"h":99765,"l":99035,"c":99620},{"t":1740146400,"o":99580,"h":99590,"l":98480,"c":98920},{"t":1740150000,"o":98920,"h":99550,"l":97195,"c":98195},{"t":1740153600,"o":98180,"h":98975,"l":97840,"c":98400},{"t":1740157200,"o":98370,"h":98625,"l":96755,"c":96920},{"t":1740160800,"o":96880,"h":97205,"l":96420,"c":96490},{"t":1740164400,"o":96400,"h":96775,"l":95015,"c":95090},{"t":1740168000,"o":95065,"h":95515,"l":94580,"c":94790},{"t":1740171600,"o":94790,"h":95190,"l":94750,"c":95055},{"t":1740351600,"o":95650,"h":96380,"l":95635,"c":96315},{"t":1740355200,"o":96330,"h":96625,"l":96205,"c":96315},{"t":1740358800,"o":96310,"h":96450,"l":95820,"c":96015},{"t":1740362400,"o":96050,"h":96280,"l":95795,"c":95805},{"t":1740366000,"o":95740,"h":95830,"l":95350,"c":95490},{"t":1740369600,"o":95520,"h":95600,"l":95100,"c":95305},{"t":1740373200,"o":95350,"h":95785,"l":95280,"c":95785},{"t":1740376800,"o":95725,"h":95965,"l":95715,"c":95965},{"t":1740380400,"o":95965,"h":96060,"l":95800,"c":95980},{"t":1740384000,"o":95955,"h":96005,"l":95405,"c":95585},{"t":1740387600,"o":95555,"h":96250,"l":95535,"c":95835},{"t":1740391200,"o":95815,"h":95970,"l":95440,"c":95705},{"t":1740394800,"o":95675,"h":95945,"l":95450,"c":95900},{"t":1740398400,"o":95895,"h":96000,"l":95705,"c":95810},{"t":1740402000,"o":95820,"h":96175,"l":95390,"c":95665},{"t":1740405600,"o":95675,"h":95855,"l":94515,"c":94615},{"t":1740409200,"o":94555,"h":94955,"l":93735,"c":94215},{"t":1740412800,"o":94230,"h":94940,"l":94070,"c":94320},{"t":1740416400,"o":94330,"h":95200,"l":94240,"c":94625},{"t":1740420000,"o":94590,"h":94845,"l":94050,"c":94105},{"t":1740423600,"o":94115,"h":94500,"l":93605,"c":93860},{"t":1740427200,"o":93940,"h":94595,"l":93765,"c":94005},{"t":1740430800,"o":94000,"h":94250,"l":93570,"c":93965},{"t":1740438000,"o":92755,"h":92755,"l":91260,"c":91510},{"t":1740441600,"o":91455,"h":92105,"l":90840,"c":91760},{"t":1740445200,"o":91785,"h":92335,"l":91225,"c":92015},{"t":1740448800,"o":92225,"h":92495,"l":91595,"c":92305},{"t":1740452400,"o":92470,"h":92500,"l":91895,"c":92090},{"t":1740456000,"o":92000,"h":92280,"l":91775,"c":91990},{"t":1740459600,"o":91955,"h":91955,"l":91775,"c":91850},{"t":1740463200,"o":92030,"h":92030,"l":91330,"c":91435},{"t":1740466800,"o":91220,"h":91305,"l":88080,"c":89220},{"t":1740470400,"o":89195,"h":89930,"l":88960,"c":89335},{"t":1740474000,"o":89340,"h":89515,"l":88220,"c":88405},{"t":1740477600,"o":88080,"h":88740,"l":86770,"c":88150},{"t":1740481200,"o":88040,"h":89265,"l":87540,"c":89155},{"t":1740484800,"o":89165,"h":89445,"l":88845,"c":89330},{"t":1740488400,"o":89345,"h":89470,"l":88700,"c":88750},{"t":1740492000,"o":88765,"h":89255,"l":86940,"c":86985},{"t":1740495600,"o":87055,"h":87610,"l":85820,"c":87045},{"t":1740499200,"o":87065,"h":87670,"l":85970,"c":87320},{"t":1740502800,"o":87335,"h":87745,"l":86685,"c":87085},{"t":1740506400,"o":87135,"h":87650,"l":86765,"c":86930},{"t":1740510000,"o":86905,"h":87965,"l":86300,"c":87800},{"t":1740513600,"o":87825,"h":89020,"l":87530,"c":88090},{"t":1740517200,"o":88085,"h":88665,"l":87620,"c":88665},{"t":1740524400,"o":88695,"h":88975,"l":88550,"c":88615},{"t":1740528000,"o":88585,"h":88585,"l":88005,"c":88005},{"t":1740531600,"o":88070,"h":88685,"l":88060,"c":88555},{"t":1740535200,"o":88580,"h":89080,"l":88305,"c":88835},{"t":1740538800,"o":88990,"h":89285,"l":88785,"c":88820},{"t":1740542400,"o":88845,"h":89090,"l":88640,"c":88640},{"t":1740546000,"o":88615,"h":88750,"l":88250,"c":88250},{"t":1740549600,"o":88300,"h":88750,"l":88265,"c":88695},{"t":1740553200,"o":88825,"h":89135,"l":88205,"c":88600},{"t":1740556800,"o":88555,"h":88580,"l":87985,"c":88355},{"t":1740560400,"o":88345,"h":89225,"l":88345,"c":89045},{"t":1740564000,"o":88990,"h":89190,"l":88760,"c":89190},{"t":1740567600,"o":89115,"h":89195,"l":88435,"c":88510},{"t":1740571200,"o":88520,"h":88565,"l":87410,"c":87850},{"t":1740574800,"o":87805,"h":87925,"l":86860,"c":86935},{"t":1740578400,"o":86955,"h":87585,"l":85260,"c":87520},{"t":1740582000,"o":87450,"h":88425,"l":87310,"c":87445},{"t":1740585600,"o":87555,"h":87715,"l":86195,"c":86705},{"t":1740589200,"o":86695,"h":87230,"l":85620,"c":85810},{"t":1740592800,"o":85935,"h":86425,"l":83405,"c":84270},{"t":1740596400,"o":84095,"h":84950,"l":83660,"c":83770},{"t":1740600000,"o":83810,"h":84590,"l":82185,"c":84330},{"t":1740603600,"o":84355,"h":85070,"l":83350,"c":84355},{"t":1740610800,"o":84250,"h":84580,"l":83820,"c":84145},{"t":1740614400,"o":84135,"h":84680,"l":83910,"c":84615},{"t":1740618000,"o":84455,"h":85285,"l":84225,"c":84645},{"t":1740621600,"o":84615,"h":85085,"l":84090,"c":84255},{"t":1740625200,"o":84320,"h":85250,"l":84315,"c":85225},{"t":1740628800,"o":85235,"h":85300,"l":84600,"c":85040},{"t":1740632400,"o":85350,"h":85875,"l":85260,"c":85820},{"t":1740636000,"o":85825,"h":86655,"l":85625,"c":86150},{"t":1740639600,"o":86275,"h":86515,"l":86055,"c":86250},{"t":1740643200,"o":86250,"h":86370,"l":85835,"c":86025},{"t":1740646800,"o":86040,"h":86240,"l":85840,"c":86120},{"t":1740650400,"o":86115,"h":87000,"l":85995,"c":86950},{"t":1740654000,"o":87000,"h":87015,"l":86415,"c":86545},{"t":1740657600,"o":86640,"h":86740,"l":86195,"c":86285},{"t":1740661200,"o":86245,"h":86695,"l":85680,"c":86065},{"t":1740664800,"o":86080,"h":86370,"l":84850,"c":84940},{"t":1740668400,"o":84800,"h":86085,"l":84530,"c":85390},{"t":1740672000,"o":85480,"h":85620,"l":84320,"c":84355},{"t":1740675600,"o":84440,"h":85020,"l":84285,"c":84535},{"t":1740679200,"o":84545,"h":84930,"l":84450,"c":84480},{"t":1740682800,"o":84450,"h":84505,"l":83460,"c":84010},{"t":1740686400,"o":84010,"h":84010,"l":82600,"c":83325},{"t":1740690000,"o":83350,"h":84320,"l":83105,"c":84255},{"t":1740697200,"o":84590,"h":84890,"l":84375,"c":84610},{"t":1740700800,"o":84585,"h":84630,"l":84210,"c":84210},{"t":1740704400,"o":84040,"h":84040,"l":81000,"c":81770},{"t":1740708000,"o":81520,"h":82635,"l":79580,"c":80650},{"t":1740711600,"o":80800,"h":81450,"l":80280,"c":80280},{"t":1740715200,"o":80050,"h":80900,"l":79400,"c":80410},{"t":1740718800,"o":79900,"h":80080,"l":79150,"c":79810},{"t":1740722400,"o":79910,"h":80340,"l":78930,"c":79515},{"t":1740726000,"o":79670,"h":80145,"l":78715,"c":79165},{"t":1740729600,"o":79200,"h":79300,"l":78330,"c":78900},{"t":1740733200,"o":78900,"h":81205,"l":78900,"c":80780},{"t":1740736800,"o":80875,"h":80930,"l":79570,"c":80510},{"t":1740740400,"o":80530,"h":81330,"l":79990,"c":80970},{"t":1740744000,"o":80965,"h":81300,"l":80140,"c":81260},{"t":1740747600,"o":80805,"h":82220,"l":80670,"c":81965},{"t":1740751200,"o":81950,"h":83065,"l":81210,"c":82595},{"t":1740754800,"o":82545,"h":85080,"l":82030,"c":83600},{"t":1740758400,"o":84590,"h":85530,"l":84055,"c":84955},{"t":1740762000,"o":84935,"h":85025,"l":84035,"c":84070},{"t":1740765600,"o":84040,"h":85720,"l":83705,"c":85020},{"t":1740769200,"o":85020,"h":85310,"l":84770,"c":84970},{"t":1740772800,"o":84965,"h":85315,"l":84020,"c":84665},{"t":1740776400,"o":84685,"h":85095,"l":84495,"c":84830},{"t":1740956400,"o":95000,"h":95705,"l":94415,"c":94765},{"t":1740960000,"o":94805,"h":95015,"l":93720,"c":93755},{"t":1740963600,"o":93780,"h":93865,"l":93120,"c":93545},{"t":1740967200,"o":93610,"h":93980,"l":92875,"c":93795},{"t":1740970800,"o":93780,"h":93910,"l":92945,"c":93175},{"t":1740974400,"o":93200,"h":93360,"l":93020,"c":93215},{"t":1740978000,"o":93280,"h":93795,"l":93280,"c":93790},{"t":1740981600,"o":93775,"h":93780,"l":91755,"c":92030},{"t":1740985200,"o":92065,"h":93060,"l":91630,"c":92765},{"t":1740988800,"o":92710,"h":92805,"l":91610,"c":91815},{"t":1740992400,"o":91975,"h":92495,"l":91660,"c":92330},{"t":1740996000,"o":92330,"h":93065,"l":91975,"c":93015},{"t":1740999600,"o":93055,"h":93300,"l":92860,"c":93100},{"t":1741003200,"o":93195,"h":93690,"l":93180,"c":93435},{"t":1741006800,"o":93435,"h":94205,"l":93280,"c":93940},{"t":1741010400,"o":94060,"h":94195,"l":89460,"c":89620},{"t":1741014000,"o":89580,"h":91680,"l":89380,"c":90365},{"t":1741017600,"o":90430,"h":91125,"l":89985,"c":90540},{"t":1741021200,"o":90550,"h":91390,"l":90285,"c":90720},{"t":1741024800,"o":90740,"h":90810,"l":87195,"c":87570},{"t":1741028400,"o":87455,"h":88160,"l":85885,"c":85885},{"t":1741032000,"o":85925,"h":86750,"l":85485,"c":86445},{"t":1741035600,"o":86425,"h":87035,"l":85520,"c":85755},{"t":1741042800,"o":86970,"h":87050,"l":86295,"c":86575},{"t":1741046400,"o":86545,"h":87110,"l":86210,"c":86400},{"t":1741050000,"o":86370,"h":86460,"l":83005,"c":83560},{"t":1741053600,"o":83600,"h":84800,"l":82870,"c":84405},{"t":1741057200,"o":84630,"h":84870,"l":84020,"c":84680},{"t":1741060800,"o":84470,"h":84470,"l":83890,"c":83890},{"t":1741064400,"o":84490,"h":84775,"l":84070,"c":84675},{"t":1741068000,"o":84710,"h":84810,"l":83970,"c":84285},{"t":1741071600,"o":84250,"h":84305,"l":83520,"c":83590},{"t":1741075200,"o":83570,"h":84285,"l":83475,"c":83940},{"t":1741078800,"o":84340,"h":84630,"l":84085,"c":84125},{"t":1741082400,"o":84050,"h":84395,"l":83875,"c":84380},{"t":1741086000,"o":84255,"h":84685,"l":84100,"c":84290},{"t":1741089600,"o":84290,"h":84325,"l":83600,"c":84105},{"t":1741093200,"o":84060,"h":84070,"l":82680,"c":83040},{"t":1741096800,"o":83125,"h":85265,"l":82375,"c":83455},{"t":1741100400,"o":83510,"h":83665,"l":81815,"c":83285},{"t":1741104000,"o":83280,"h":84195,"l":82430,"c":83865},{"t":1741107600,"o":83930,"h":85900,"l":83760,"c":85835},{"t":1741111200,"o":85830,"h":87365,"l":85495,"c":87210},{"t":1741114800,"o":87235,"h":88875,"l":86970,"c":88675},{"t":1741118400,"o":88610,"h":89320,"l":87070,"c":87300},{"t":1741122000,"o":87340,"h":89380,"l":87055,"c":87890},{"t":1741129200,"o":87825,"h":88195,"l":87500,"c":87665},{"t":1741132800,"o":87690,"h":87690,"l":86750,"c":87130},{"t":1741136400,"o":87105,"h":88130,"l":87000,"c":88005},{"t":1741140000,"o":88005,"h":88310,"l":87410,"c":87885},{"t":1741143600,"o":87760,"h":88300,"l":87105,"c":87205},{"t":1741147200,"o":87200,"h":87760,"l":87135,"c":87360},{"t":1741150800,"o":87495,"h":87595,"l":87270,"c":87510},{"t":1741154400,"o":87425,"h":87850,"l":87375,"c":87845},{"t":1741158000,"o":87835,"h":88045,"l":87720,"c":87995},{"t":1741161600,"o":87940,"h":88260,"l":87940,"c":88105},{"t":1741165200,"o":88050,"h":89145,"l":87975,"c":88870},{"t":1741168800,"o":88915,"h":91020,"l":88805,"c":90335},{"t":1741172400,"o":90230,"h":90495,"l":89960,"c":90255},{"t":1741176000,"o":90300,"h":91530,"l":90280,"c":90780},{"t":1741179600,"o":90825,"h":91080,"l":89545,"c":89920},{"t":1741183200,"o":89890,"h":90230,"l":88600,"c":88880},{"t":1741186800,"o":88930,"h":90010,"l":88275,"c":88695},{"t":1741190400,"o":88675,"h":89665,"l":87935,"c":89360},{"t":1741194000,"o":89375,"h":90850,"l":89215,"c":90180},{"t":1741197600,"o":90135,"h":90350,"l":89245,"c":90095},{"t":1741201200,"o":90140,"h":90565,"l":89895,"c":90135},{"t":1741204800,"o":90160,"h":91040,"l":90135,"c":90960},{"t":1741208400,"o":90945,"h":91200,"l":90470,"c":90825},{"t":1741215600,"o":91075,"h":91445,"l":90745,"c":91065},{"t":1741219200,"o":91065,"h":91215,"l":90460,"c":90495},{"t":1741222800,"o":90575,"h":92375,"l":90485,"c":91510},{"t":1741226400,"o":91550,"h":92495,"l":91495,"c":92260},{"t":1741230000,"o":92340,"h":92495,"l":91870,"c":92075},{"t":1741233600,"o":92050,"h":92875,"l":91955,"c":92765},{"t":1741237200,"o":92745,"h":93210,"l":92745,"c":93175},{"t":1741240800,"o":93150,"h":93165,"l":92240,"c":92350},{"t":1741244400,"o":92365,"h":92410,"l":91715,"c":91755},{"t":1741248000,"o":91730,"h":91950,"l":91520,"c":91525},{"t":1741251600,"o":91530,"h":91590,"l":90970,"c":91065},{"t":1741255200,"o":90985,"h":92030,"l":90980,"c":91695},{"t":1741258800,"o":91430,"h":92025,"l":91395,"c":91775},{"t":1741262400,"o":91680,"h":91680,"l":90225,"c":90500},{"t":1741266000,"o":90650,"h":90830,"l":89825,"c":89915},{"t":1741269600,"o":89890,"h":90765,"l":89450,"c":90110},{"t":1741273200,"o":90125,"h":91920,"l":89930,"c":91280},{"t":1741276800,"o":91300,"h":91485,"l":89600,"c":89660},{"t":1741280400,"o":89620,"h":89650,"l":88310,"c":88950},{"t":1741284000,"o":88955,"h":89275,"l":88445,"c":88750},{"t":1741287600,"o":88760,"h":89800,"l":88155,"c":88860},{"t":1741291200,"o":88885,"h":89720,"l":88805,"c":89375},{"t":1741294800,"o":89355,"h":90260,"l":89265,"c":90150},{"t":1741302000,"o":90590,"h":90975,"l":90310,"c":90310},{"t":1741305600,"o":90295,"h":91665,"l":84790,"c":85820},{"t":1741309200,"o":85660,"h":89315,"l":85450,"c":88590},{"t":1741312800,"o":88590,"h":88845,"l":87525,"c":87525},{"t":1741316400,"o":87500,"h":88000,"l":87100,"c":87255},{"t":1741320000,"o":87175,"h":88135,"l":87140,"c":88020},{"t":1741323600,"o":88250,"h":88665,"l":88100,"c":88485},{"t":1741327200,"o":88405,"h":88615,"l":88095,"c":88450},{"t":1741330800,"o":88470,"h":88865,"l":88375,"c":88650},{"t":1741334400,"o":88645,"h":88705,"l":88330,"c":88705},{"t":1741338000,"o":88645,"h":90000,"l":88645,"c":89225},{"t":1741341600,"o":89205,"h":89605,"l":89180,"c":89540},{"t":1741345200,"o":89535,"h":89775,"l":89155,"c":89225},{"t":1741348800,"o":89370,"h":89740,"l":88665,"c":89410},{"t":1741352400,"o":89390,"h":90675,"l":89205,"c":89425},{"t":1741356000,"o":89600,"h":91480,"l":89015,"c":90810},{"t":1741359600,"o":90825,"h":91165,"l":88265,"c":88650},{"t":1741363200,"o":88645,"h":89220,"l":86835,"c":87450},{"t":1741366800,"o":87475,"h":88865,"l":86690,"c":87870},{"t":1741370400,"o":87935,"h":89250,"l":87765,"c":88825},{"t":1741374000,"o":88870,"h":89170,"l":87535,"c":88075},{"t":1741377600,"o":88040,"h":88665,"l":86920,"c":87225},{"t":1741381200,"o":87225,"h":87580,"l":85905,"c":86430},{"t":1741557600,"o":82110,"h":82345,"l":80550,"c":80640},{"t":1741561200,"o":80675,"h":81365,"l":80255,"c":80910},{"t":1741564800,"o":80965,"h":81745,"l":80310,"c":81500},{"t":1741568400,"o":81560,"h":82120,"l":81095,"c":81980},{"t":1741572000,"o":82065,"h":82905,"l":81740,"c":82450},{"t":1741575600,"o":82540,"h":82540,"l":82035,"c":82300},{"t":1741579200,"o":82275,"h":82880,"l":82255,"c":82850},{"t":1741582800,"o":82990,"h":83025,"l":82445,"c":82510},{"t":1741586400,"o":82505,"h":82625,"l":82200,"c":82570},{"t":1741590000,"o":82590,"h":82945,"l":82345,"c":82615},{"t":1741593600,"o":82565,"h":82660,"l":81420,"c":81510},{"t":1741597200,"o":81530,"h":84200,"l":81530,"c":82575},{"t":1741600800,"o":82680,"h":82765,"l":81900,"c":82540},{"t":1741604400,"o":82665,"h":83990,"l":82345,"c":83760},{"t":1741608000,"o":83835,"h":83965,"l":82870,"c":83470},{"t":1741611600,"o":83500,"h":83525,"l":81620,"c":81770},{"t":1741615200,"o":81620,"h":81700,"l":79320,"c":79960},{"t":1741618800,"o":80035,"h":81270,"l":79710,"c":80145},{"t":1741622400,"o":80150,"h":80355,"l":79075,"c":79135},{"t":1741626000,"o":79095,"h":79530,"l":78330,"c":78570},{"t":1741629600,"o":78645,"h":79230,"l":77620,"c":77765},{"t":1741633200,"o":77760,"h":79670,"l":77530,"c":79125},{"t":1741636800,"o":79130,"h":79780,"l":78575,"c":79400},{"t":1741644000,"o":79600,"h":79905,"l":79300,"c":79620},{"t":1741647600,"o":79635,"h":79725,"l":78585,"c":78680},{"t":1741651200,"o":78720,"h":79260,"l":76735,"c":77880},{"t":1741654800,"o":77865,"h":79260,"l":76970,"c":79255},{"t":1741658400,"o":79265,"h":79700,"l":79090,"c":79505},{"t":1741662000,"o":79505,"h":80070,"l":79505,"c":79755},{"t":1741665600,"o":80025,"h":80420,"l":79945,"c":79985},{"t":1741669200,"o":79925,"h":80595,"l":79925,"c":80405},{"t":1741672800,"o":80560,"h":80700,"l":80290,"c":80290},{"t":1741676400,"o":80270,"h":80770,"l":80255,"c":80600},{"t":1741680000,"o":80575,"h":81705,"l":80565,"c":81255},{"t":1741683600,"o":81405,"h":82030,"l":81405,"c":81690},{"t":1741687200,"o":81690,"h":82050,"l":81490,"c":82035},{"t":1741690800,"o":82000,"h":82340,"l":81675,"c":81900},{"t":1741694400,"o":81945,"h":82145,"l":81325,"c":81490},{"t":1741698000,"o":81510,"h":82495,"l":80840,"c":81065},{"t":1741701600,"o":81075,"h":81610,"l":79255,"c":79960},{"t":1741705200,"o":79930,"h":81700,"l":79810,"c":81395},{"t":1741708800,"o":81325,"h":82115,"l":80820,"c":81515},{"t":1741712400,"o":81555,"h":81890,"l":80990,"c":81490},{"t":1741716000,"o":81655,"h":83695,"l":81650,"c":83460},{"t":1741719600,"o":83530,"h":83850,"l":83045,"c":83385},{"t":1741723200,"o":83365,"h":83445,"l":82830,"c":83070},{"t":1741730400,"o":83385,"h":83550,"l":83240,"c":83380},{"t":1741734000,"o":83425,"h":83425,"l":82800,"c":83145},{"t":1741737600,"o":83075,"h":83400,"l":82840,"c":82980},{"t":1741741200,"o":83025,"h":84020,"l":82985,"c":83585},{"t":1741744800,"o":83535,"h":83550,"l":82470,"c":82600},{"t":1741748400,"o":82640,"h":82775,"l":82370,"c":82415},{"t":1741752000,"o":82220,"h":82315,"l":81825,"c":81950},{"t":1741755600,"o":82005,"h":82170,"l":81760,"c":82115},{"t":1741759200,"o":82100,"h":82100,"l":81430,"c":81590},{"t":1741762800,"o":81550,"h":82650,"l":81535,"c":82565},{"t":1741766400,"o":82520,"h":82945,"l":82195,"c":82835},{"t":1741770000,"o":82900,"h":83065,"l":82440,"c":82870},{"t":1741773600,"o":82895,"h":82935,"l":82255,"c":82590},{"t":1741777200,"o":82730,"h":83235,"l":82640,"c":83195},{"t":1741780800,"o":83205,"h":84650,"l":83060,"c":84300},{"t":1741784400,"o":84290,"h":84415,"l":82540,"c":82890},{"t":1741788000,"o":82815,"h":83100,"l":81625,"c":81630},{"t":1741791600,"o":81645,"h":82145,"l":80740,"c":81920},{"t":1741795200,"o":81845,"h":82415,"l":81755,"c":82090},{"t":1741798800,"o":82040,"h":83055,"l":81905,"c":81980},{"t":1741802400,"o":81925,"h":82985,"l":81865,"c":82820},{"t":1741806000,"o":82795,"h":83335,"l":82635,"c":83060},{"t":1741809600,"o":83050,"h":83325,"l":82845,"c":83315},{"t":1741816800,"o":83335,"h":83885,"l":83335,"c":83870},{"t":1741820400,"o":83860,"h":84080,"l":83610,"c":83815},{"t":1741824000,"o":83855,"h":84175,"l":83690,"c":83700},{"t":1741827600,"o":83670,"h":84435,"l":83535,"c":84175},{"t":1741831200,"o":84095,"h":84550,"l":83955,"c":83965},{"t":1741834800,"o":84060,"h":84320,"l":83745,"c":83745},{"t":1741838400,"o":83815,"h":83900,"l":83460,"c":83575},{"t":1741842000,"o":83520,"h":83660,"l":83250,"c":83340},{"t":1741845600,"o":83330,"h":83475,"l":82985,"c":83440},{"t":1741849200,"o":83420,"h":83725,"l":83295,"c":83365},{"t":1741852800,"o":83335,"h":83390,"l":82575,"c":83210},{"t":1741856400,"o":83270,"h":83660,"l":83255,"c":83580},{"t":1741860000,"o":83630,"h":83630,"l":83225,"c":83375},{"t":1741863600,"o":83290,"h":83290,"l":82865,"c":83100},{"t":1741867200,"o":83100,"h":83930,"l":82500,"c":82560},{"t":1741870800,"o":82645,"h":83320,"l":81705,"c":81880},{"t":1741874400,"o":81830,"h":82615,"l":81655,"c":82050},{"t":1741878000,"o":82175,"h":82350,"l":81050,"c":81140},{"t":1741881600,"o":81145,"h":81345,"l":80730,"c":80905},{"t":1741885200,"o":80955,"h":80975,"l":80040,"c":80135},{"t":1741888800,"o":80115,"h":81080,"l":80050,"c":80955},{"t":1741892400,"o":80915,"h":81165,"l":80170,"c":80265},{"t":1741896000,"o":80260,"h":80775,"l":80250,"c":80380},{"t":1741903200,"o":80820,"h":81510,"l":80760,"c":81510},{"t":1741906800,"o":81445,"h":81585,"l":81135,"c":81165},{"t":1741910400,"o":81200,"h":81805,"l":80955,"c":81650},{"t":1741914000,"o":81585,"h":82030,"l":81290,"c":81695},{"t":1741917600,"o":81765,"h":82380,"l":81710,"c":82360},{"t":1741921200,"o":82300,"h":82335,"l":81870,"c":82055},{"t":1741924800,"o":82115,"h":82200,"l":82000,"c":82075},{"t":1741928400,"o":82125,"h":82255,"l":81950,"c":82125},{"t":1741932000,"o":82255,"h":82260,"l":81880,"c":82140},{"t":1741935600,"o":82145,"h":82610,"l":82110,"c":82380},{"t":1741939200,"o":82325,"h":82795,"l":82310,"c":82795},{"t":1741942800,"o":82880,"h":83140,"l":82810,"c":82980},{"t":1741946400,"o":83000,"h":83485,"l":82870,"c":83260},{"t":1741950000,"o":83265,"h":83590,"l":83180,"c":83470},{"t":1741953600,"o":83455,"h":83725,"l":83305,"c":83650},{"t":1741957200,"o":83680,"h":84130,"l":83280,"c":83860},{"t":1741960800,"o":83815,"h":83815,"l":82890,"c":83780},{"t":1741964400,"o":83875,"h":85595,"l":83840,"c":85025},{"t":1741968000,"o":85045,"h":85240,"l":84190,"c":84990},{"t":1741971600,"o":84955,"h":85055,"l":84385,"c":84535},{"t":1741975200,"o":84580,"h":84960,"l":84410,"c":84770},{"t":1741978800,"o":84755,"h":85115,"l":84640,"c":84820},{"t":1741982400,"o":84825,"h":84845,"l":83935,"c":84405},{"t":1742162400,"o":82945,"h":83080,"l":82200,"c":82265},{"t":1742166000,"o":82200,"h":82720,"l":82175,"c":82690},{"t":1742169600,"o":82690,"h":83240,"l":82635,"c":83210},{"t":1742173200,"o":83305,"h":83525,"l":82980,"c":83355},{"t":1742176800,"o":83335,"h":83450,"l":83160,"c":83430},{"t":1742180400,"o":83625,"h":83790,"l":83580,"c":83745},{"t":1742184000,"o":84010,"h":84015,"l":83655,"c":83715},{"t":1742187600,"o":83705,"h":83705,"l":83245,"c":83245},{"t":1742191200,"o":83280,"h":83410,"l":82795,"c":83315},{"t":1742194800,"o":83340,"h":83700,"l":83330,"c":83700},{"t":1742198400,"o":83630,"h":83815,"l":83330,"c":83665},{"t":1742202000,"o":83725,"h":83860,"l":83535,"c":83770},{"t":1742205600,"o":83820,"h":83820,"l":83375,"c":83450},{"t":1742209200,"o":83465,"h":83815,"l":83450,"c":83695},{"t":1742212800,"o":83575,"h":84150,"l":83140,"c":83200},{"t":1742216400,"o":83185,"h":83885,"l":82890,"c":83185},{"t":1742220000,"o":83080,"h":83475,"l":82535,"c":83070},{"t":1742223600,"o":83085,"h":83855,"l":82820,"c":83770},{"t":1742227200,"o":83695,"h":84030,"l":83205,"c":83540},{"t":1742230800,"o":83520,"h":84490,"l":83485,"c":84355},{"t":1742234400,"o":84375,"h":84765,"l":84125,"c":84650},{"t":1742238000,"o":84670,"h":84925,"l":84480,"c":84650},{"t":1742241600,"o":84620,"h":84670,"l":83965,"c":84150},{"t":1742248800,"o":84225,"h":84390,"l":84225,"c":84275},{"t":1742252400,"o":84200,"h":84270,"l":83925,"c":84165},{"t":1742256000,"o":84145,"h":84160,"l":83910,"c":83955},{"t":1742259600,"o":83705,"h":83725,"l":83095,"c":83275},{"t":1742263200,"o":83210,"h":83590,"l":83175,"c":83490},{"t":1742266800,"o":83445,"h":83445,"l":83135,"c":83190},{"t":1742270400,"o":83250,"h":83250,"l":82935,"c":83080},{"t":1742274000,"o":83160,"h":83180,"l":82990,"c":83180},{"t":1742277600,"o":83045,"h":83100,"l":82305,"c":82510},{"t":1742281200,"o":82480,"h":83320,"l":82395,"c":83145},{"t":1742284800,"o":83280,"h":83480,"l":83160,"c":83330},{"t":1742288400,"o":83405,"h":83430,"l":82975,"c":82975},{"t":1742292000,"o":82900,"h":82985,"l":82665,"c":82785},{"t":1742295600,"o":82890,"h":82915,"l":82550,"c":82650},{"t":1742299200,"o":82570,"h":82855,"l":82355,"c":82375},{"t":1742302800,"o":82440,"h":82505,"l":81185,"c":81470},{"t":1742306400,"o":81300,"h":82030,"l":81120,"c":81875},{"t":1742310000,"o":81880,"h":82275,"l":81515,"c":81615},{"t":1742313600,"o":81600,"h":82195,"l":81555,"c":81945},{"t":1742317200,"o":81860,"h":82005,"l":81340,"c":81460},{"t":1742320800,"o":81440,"h":82000,"l":81240,"c":81935},{"t":1742324400,"o":81900,"h":82535,"l":81785,"c":82365},{"t":1742328000,"o":82305,"h":82370,"l":81895,"c":82055},{"t":1742335200,"o":82120,"h":82460,"l":82075,"c":82460},{"t":1742338800,"o":82535,"h":82900,"l":82500,"c":82800},{"t":1742342400,"o":82805,"h":83325,"l":82690,"c":83140},{"t":1742346000,"o":83120,"h":83135,"l":82670,"c":82670},{"t":1742349600,"o":82785,"h":82975,"l":82645,"c":82925},{"t":1742353200,"o":82980,"h":83090,"l":82835,"c":83090},{"t":1742356800,"o":83075,"h":83135,"l":82895,"c":83080},{"t":1742360400,"o":83080,"h":83460,"l":83005,"c":83345},{"t":1742364000,"o":83370,"h":83455,"l":83255,"c":83325},{"t":1742367600,"o":83310,"h":83505,"l":83175,"c":83335},{"t":1742371200,"o":83340,"h":83640,"l":83315,"c":83535},{"t":1742374800,"o":83555,"h":83740,"l":83480,"c":83670},{"t":1742378400,"o":83680,"h":83955,"l":83580,"c":83665},{"t":1742382000,"o":83550,"h":84220,"l":83515,"c":84015},{"t":1742385600,"o":84045,"h":84045,"l":83675,"c":83935},{"t":1742389200,"o":83895,"h":84510,"l":83740,"c":84285},{"t":1742392800,"o":84340,"h":84580,"l":84020,"c":84465},{"t":1742396400,"o":84440,"h":85070,"l":84250,"c":84930},{"t":1742400000,"o":84915,"h":85005,"l":84610,"c":84775},{"t":1742403600,"o":84810,"h":84885,"l":83900,"c":84360},{"t":1742407200,"o":84345,"h":86035,"l":83750,"c":85835},{"t":1742410800,"o":85885,"h":86145,"l":85110,"c":85645},{"t":1742414400,"o":85650,"h":86050,"l":85420,"c":85520},{"t":1742421600,"o":86015,"h":86690,"l":85945,"c":86350},{"t":1742425200,"o":86330,"h":87195,"l":86330,"c":87065},{"t":1742428800,"o":87045,"h":87650,"l":86175,"c":86245},{"t":1742432400,"o":86270,"h":86540,"l":85935,"c":86060},{"t":1742436000,"o":86025,"h":86275,"l":85800,"c":86240},{"t":1742439600,"o":86245,"h":86245,"l":85950,"c":86010},{"t":1742443200,"o":85945,"h":85945,"l":85575,"c":85780},{"t":1742446800,"o":85820,"h":85925,"l":85615,"c":85895},{"t":1742450400,"o":85950,"h":86140,"l":85725,"c":85880},{"t":1742454000,"o":85890,"h":86075,"l":85875,"c":86045},{"t":1742457600,"o":85950,"h":86455,"l":85850,"c":86390},{"t":1742461200,"o":86330,"h":86385,"l":85935,"c":85935},{"t":1742464800,"o":85935,"h":85935,"l":84890,"c":85270},{"t":1742468400,"o":85360,"h":85650,"l":85290,"c":85650},{"t":1742472000,"o":85640,"h":85670,"l":85300,"c":85485},{"t":1742475600,"o":85445,"h":85995,"l":85160,"c":85650},{"t":1742479200,"o":85555,"h":86660,"l":85545,"c":86205},{"t":1742482800,"o":86325,"h":86340,"l":84695,"c":84755},{"t":1742486400,"o":84735,"h":85040,"l":83655,"c":83840},{"t":1742490000,"o":83820,"h":84395,"l":83740,"c":84090},{"t":1742493600,"o":84050,"h":84380,"l":83970,"c":84075},{"t":1742497200,"o":84100,"h":84495,"l":83925,"c":84205},{"t":1742500800,"o":84215,"h":84615,"l":84180,"c":84575},{"t":1742508000,"o":84415,"h":84445,"l":83995,"c":84180},{"t":1742511600,"o":84145,"h":84345,"l":83915,"c":84340},{"t":1742515200,"o":84395,"h":84555,"l":84250,"c":84510},{"t":1742518800,"o":84520,"h":84835,"l":84395,"c":84815},{"t":1742522400,"o":84850,"h":84860,"l":84560,"c":84710},{"t":1742526000,"o":84670,"h":84670,"l":84280,"c":84540},{"t":1742529600,"o":84665,"h":84865,"l":84600,"c":84700},{"t":1742533200,"o":84565,"h":84600,"l":84365,"c":84415},{"t":1742536800,"o":84460,"h":84500,"l":84080,"c":84265},{"t":1742540400,"o":84290,"h":84325,"l":83785,"c":83945},{"t":1742544000,"o":83955,"h":84180,"l":83740,"c":84035},{"t":1742547600,"o":83935,"h":84385,"l":83785,"c":84170},{"t":1742551200,"o":84200,"h":84295,"l":83930,"c":84160},{"t":1742554800,"o":84095,"h":84180,"l":83950,"c":84055},{"t":1742558400,"o":84065,"h":84365,"l":83385,"c":83475},{"t":1742562000,"o":83395,"h":84100,"l":83140,"c":84095},{"t":1742565600,"o":83995,"h":84350,"l":83510,"c":84300},{"t":1742569200,"o":84320,"h":84345,"l":83540,"c":83580},{"t":1742572800,"o":83570,"h":84170,"l":83395,"c":84130},{"t":1742576400,"o":84150,"h":84195,"l":83700,"c":84050},{"t":1742580000,"o":84050,"h":84435,"l":83915,"c":84155},{"t":1742583600,"o":84075,"h":84180,"l":83755,"c":83925},{"t":1742587200,"o":83935,"h":84270,"l":83755,"c":84185},{"t":1742767200,"o":85135,"h":85765,"l":85135,"c":85440},{"t":1742770800,"o":85465,"h":86150,"l":85465,"c":86095},{"t":1742774400,"o":86160,"h":86700,"l":85920,"c":86120},{"t":1742778000,"o":85990,"h":86010,"l":85595,"c":85630},{"t":1742781600,"o":85590,"h":85985,"l":85570,"c":85985},{"t":1742785200,"o":85995,"h":86580,"l":85995,"c":86520},{"t":1742788800,"o":86640,"h":87000,"l":86640,"c":86920},{"t":1742792400,"o":86935,"h":87090,"l":86910,"c":86995},{"t":1742796000,"o":87025,"h":87400,"l":86995,"c":87215},{"t":1742799600,"o":87220,"h":87305,"l":86855,"c":86975},{"t":1742803200,"o":86975,"h":87625,"l":86975,"c":87515},{"t":1742806800,"o":87580,"h":87590,"l":87225,"c":87295},{"t":1742810400,"o":87235,"h":88000,"l":87230,"c":87890},{"t":1742814000,"o":87915,"h":87955,"l":87625,"c":87770},{"t":1742817600,"o":87730,"h":87730,"l":87300,"c":87360},{"t":1742821200,"o":87440,"h":87780,"l":87235,"c":87745},{"t":1742824800,"o":87770,"h":88865,"l":87710,"c":88025},{"t":1742828400,"o":88065,"h":88455,"l":87750,"c":88445},{"t":1742832000,"o":88465,"h":88600,"l":87755,"c":88150},{"t":1742835600,"o":88120,"h":88575,"l":88055,"c":88550},{"t":1742839200,"o":88525,"h":88630,"l":88220,"c":88540},{"t":1742842800,"o":88505,"h":88600,"l":88020,"c":88340},{"t":1742846400,"o":88330,"h":88565,"l":87915,"c":87950},{"t":1742853600,"o":88265,"h":88295,"l":87385,"c":87475},{"t":1742857200,"o":87505,"h":87585,"l":87110,"c":87545},{"t":1742860800,"o":87515,"h":87765,"l":87305,"c":87640},{"t":1742864400,"o":87610,"h":87610,"l":86845,"c":87040},{"t":1742868000,"o":87010,"h":87080,"l":86905,"c":86935},{"t":1742871600,"o":86890,"h":87050,"l":86395,"c":86510},{"t":1742875200,"o":86575,"h":86650,"l":86380,"c":86535},{"t":1742878800,"o":86475,"h":86770,"l":86390,"c":86685},{"t":1742882400,"o":86625,"h":86860,"l":86520,"c":86540},{"t":1742886000,"o":86560,"h":86795,"l":86335,"c":86460},{"t":1742889600,"o":86480,"h":86750,"l":86415,"c":86730},{"t":1742893200,"o":86690,"h":87360,"l":86620,"c":87280},{"t":1742896800,"o":87175,"h":87210,"l":86995,"c":87120},{"t":1742900400,"o":87165,"h":87520,"l":87050,"c":87410},{"t":1742904000,"o":87355,"h":87375,"l":87015,"c":87095},{"t":1742907600,"o":87235,"h":88015,"l":87105,"c":87645},{"t":1742911200,"o":87680,"h":88305,"l":87350,"c":88050},{"t":1742914800,"o":88115,"h":88305,"l":87795,"c":87840},{"t":1742918400,"o":87845,"h":88035,"l":87705,"c":87860},{"t":1742922000,"o":87915,"h":88390,"l":87890,"c":87985},{"t":1742925600,"o":87930,"h":88115,"l":87600,"c":87870},{"t":1742929200,"o":87900,"h":88325,"l":87900,"c":88185},{"t":1742932800,"o":88150,"h":88595,"l":87935,"c":87980},{"t":1742940000,"o":87960,"h":87960,"l":87305,"c":87560},{"t":1742943600,"o":87585,"h":87585,"l":87200,"c":87555},{"t":1742947200,"o":87505,"h":87840,"l":87320,"c":87745},{"t":1742950800,"o":87695,"h":87915,"l":87610,"c":87885},{"t":1742954400,"o":87820,"h":87820,"l":87310,"c":87350},{"t":1742958000,"o":87425,"h":87425,"l":87020,"c":87100},{"t":1742961600,"o":87265,"h":87455,"l":87150,"c":87240},{"t":1742965200,"o":87295,"h":87625,"l":87265,"c":87545},{"t":1742968800,"o":87490,"h":87950,"l":87490,"c":87950},{"t":1742972400,"o":87980,"h":88355,"l":87815,"c":88200},{"t":1742976000,"o":88120,"h":88165,"l":87940,"c":87985},{"t":1742979600,"o":88060,"h":88105,"l":87875,"c":87965},{"t":1742983200,"o":88040,"h":88295,"l":88005,"c":88290},{"t":1742986800,"o":88240,"h":88265,"l":87955,"c":87975},{"t":1742990400,"o":87980,"h":88030,"l":87600,"c":87815},{"t":1742994000,"o":87760,"h":87975,"l":86740,"c":86880},{"t":1742997600,"o":86815,"h":87300,"l":86430,"c":86795},{"t":1743001200,"o":86840,"h":87000,"l":86540,"c":86720},{"t":1743004800,"o":86700,"h":87040,"l":86360,"c":86470},{"t":1743008400,"o":86435,"h":86825,"l":86430,"c":86560},{"t":1743012000,"o":86550,"h":86745,"l":86155,"c":86180},{"t":1743015600,"o":86280,"h":86760,"l":85810,"c":86515},{"t":1743019200,"o":86500,"h":87380,"l":86470,"c":87200},{"t":1743026400,"o":87130,"h":87130,"l":86695,"c":86845},{"t":1743030000,"o":86850,"h":86890,"l":86545,"c":86855},{"t":1743033600,"o":86880,"h":87300,"l":86850,"c":87300},{"t":1743037200,"o":87340,"h":87570,"l":87215,"c":87420},{"t":1743040800,"o":87375,"h":87785,"l":87375,"c":87615},{"t":1743044400,"o":87655,"h":87720,"l":87515,"c":87680},{"t":1743048000,"o":87560,"h":87565,"l":87490,"c":87560},{"t":1743051600,"o":87515,"h":87515,"l":87265,"c":87280},{"t":1743055200,"o":87340,"h":87565,"l":87340,"c":87450},{"t":1743058800,"o":87420,"h":87420,"l":87325,"c":87385},{"t":1743062400,"o":87515,"h":87640,"l":87305,"c":87480},{"t":1743066000,"o":87465,"h":87585,"l":87445,"c":87445},{"t":1743069600,"o":87485,"h":87625,"l":87165,"c":87195},{"t":1743073200,"o":87265,"h":87335,"l":86900,"c":86980},{"t":1743076800,"o":86890,"h":87140,"l":86710,"c":86750},{"t":1743080400,"o":86760,"h":86830,"l":85805,"c":86365},{"t":1743084000,"o":86360,"h":87390,"l":86235,"c":87330},{"t":1743087600,"o":87345,"h":87600,"l":86780,"c":86965},{"t":1743091200,"o":86950,"h":87290,"l":86845,"c":86845},{"t":1743094800,"o":86870,"h":87160,"l":86785,"c":86930},{"t":1743098400,"o":86910,"h":87450,"l":86865,"c":87245},{"t":1743102000,"o":87240,"h":87460,"l":86975,"c":87020},{"t":1743105600,"o":87025,"h":87335,"l":86870,"c":87275},{"t":1743112800,"o":87605,"h":87605,"l":87410,"c":87410},{"t":1743116400,"o":87255,"h":87270,"l":87140,"c":87270},{"t":1743120000,"o":87080,"h":87340,"l":86915,"c":87340},{"t":1743123600,"o":87345,"h":87345,"l":87150,"c":87325},{"t":1743127200,"o":87175,"h":87285,"l":86880,"c":86885},{"t":1743130800,"o":86930,"h":86950,"l":86740,"c":86750},{"t":1743134400,"o":86670,"h":86670,"l":85985,"c":86285},{"t":1743138000,"o":86015,"h":86130,"l":85875,"c":85965},{"t":1743141600,"o":85925,"h":86180,"l":85620,"c":85645},{"t":1743145200,"o":85605,"h":85790,"l":85140,"c":85200},{"t":1743148800,"o":85110,"h":85685,"l":84995,"c":85460},{"t":1743152400,"o":85460,"h":85645,"l":85210,"c":85385},{"t":1743156000,"o":85405,"h":85490,"l":84905,"c":85180},{"t":1743159600,"o":85210,"h":85545,"l":84735,"c":85515},{"t":1743163200,"o":85535,"h":85840,"l":84890,"c":85315},{"t":1743166800,"o":85310,"h":85870,"l":84910,"c":84910},{"t":1743170400,"o":85245,"h":85410,"l":83855,"c":84055},{"t":1743174000,"o":84365,"h":84835,"l":83860,"c":84240},{"t":1743177600,"o":84245,"h":84395,"l":83825,"c":83975},{"t":1743181200,"o":83970,"h":84205,"l":83800,"c":84185},{"t":1743184800,"o":84195,"h":84410,"l":83935,"c":84110},{"t":1743188400,"o":84125,"h":84175,"l":83850,"c":84020},{"t":1743192000,"o":84010,"h":84320,"l":83910,"c":84095},{"t":1743372000,"o":82505,"h":82845,"l":81705,"c":82600},{"t":1743375600,"o":82585,"h":82585,"l":82035,"c":82555},{"t":1743379200,"o":82625,"h":82670,"l":81485,"c":81805},{"t":1743382800,"o":81840,"h":82375,"l":81765,"c":82005},{"t":1743386400,"o":82115,"h":82320,"l":81790,"c":82320},{"t":1743390000,"o":82200,"h":82200,"l":81705,"c":81730},{"t":1743393600,"o":81875,"h":81975,"l":81580,"c":81975},{"t":1743397200,"o":82340,"h":82450,"l":82220,"c":82280},{"t":1743400800,"o":82420,"h":82420,"l":82120,"c":82215},{"t":1743404400,"o":82270,"h":82500,"l":81935,"c":82000},{"t":1743408000,"o":82125,"h":82485,"l":82125,"c":82130},{"t":1743411600,"o":82150,"h":82185,"l":81575,"c":81665},{"t":1743415200,"o":81765,"h":82485,"l":81710,"c":82435},{"t":1743418800,"o":82445,"h":82525,"l":82170,"c":82450},{"t":1743422400,"o":82520,"h":83385,"l":82175,"c":83135},{"t":1743426000,"o":83090,"h":83160,"l":81905,"c":82750},{"t":1743429600,"o":82825,"h":84040,"l":82825,"c":83760},{"t":1743433200,"o":83880,"h":84250,"l":83710,"c":83760},{"t":1743436800,"o":83770,"h":84000,"l":83550,"c":83635},{"t":1743440400,"o":83610,"h":83910,"l":82870,"c":82985},{"t":1743444000,"o":83045,"h":83935,"l":83045,"c":83640},{"t":1743447600,"o":83620,"h":83755,"l":82630,"c":82725},{"t":1743451200,"o":82730,"h":83035,"l":82555,"c":82650},{"t":1743458400,"o":82805,"h":82805,"l":82485,"c":82610},{"t":1743462000,"o":82605,"h":83070,"l":82490,"c":82790},{"t":1743465600,"o":82725,"h":82980,"l":82695,"c":82900},{"t":1743469200,"o":82810,"h":82950,"l":82705,"c":82940},{"t":1743472800,"o":82935,"h":83290,"l":82875,"c":83290},{"t":1743476400,"o":83370,"h":83460,"l":83200,"c":83230},{"t":1743480000,"o":83295,"h":83490,"l":83295,"c":83425},{"t":1743483600,"o":83330,"h":83585,"l":83245,"c":83250},{"t":1743487200,"o":83255,"h":83820,"l":83095,"c":83765},{"t":1743490800,"o":83800,"h":83925,"l":83675,"c":83790},{"t":1743494400,"o":83755,"h":84545,"l":83740,"c":84455},{"t":1743498000,"o":84495,"h":84740,"l":84450,"c":84695},{"t":1743501600,"o":84720,"h":84860,"l":84485,"c":84545},{"t":1743505200,"o":84535,"h":84570,"l":84165,"c":84290},{"t":1743508800,"o":84240,"h":84510,"l":83890,"c":83930},{"t":1743512400,"o":83930,"h":84205,"l":83680,"c":83985},{"t":1743516000,"o":83880,"h":84685,"l":82690,"c":84565},{"t":1743519600,"o":84565,"h":85955,"l":84555,"c":85725},{"t":1743523200,"o":85730,"h":85890,"l":85185,"c":85540},{"t":1743526800,"o":85500,"h":85750,"l":85300,"c":85545},{"t":1743530400,"o":85550,"h":85605,"l":85085,"c":85550},{"t":1743534000,"o":85515,"h":85600,"l":85200,"c":85390},{"t":1743537600,"o":85390,"h":85730,"l":85205,"c":85620},{"t":1743544800,"o":85600,"h":85930,"l":85480,"c":85480},{"t":1743548400,"o":85540,"h":86000,"l":85410,"c":85650},{"t":1743552000,"o":85535,"h":85660,"l":85350,"c":85395},{"t":1743555600,"o":85400,"h":85650,"l":85265,"c":85610},{"t":1743559200,"o":85605,"h":85605,"l":85060,"c":85155},{"t":1743562800,"o":85110,"h":85295,"l":84945,"c":85020},{"t":1743566400,"o":85110,"h":85135,"l":84905,"c":85035},{"t":1743570000,"o":84825,"h":84825,"l":84490,"c":84490},{"t":1743573600,"o":84490,"h":84720,"l":84285,"c":84500},{"t":1743577200,"o":84490,"h":84820,"l":84375,"c":84785},{"t":1743580800,"o":84715,"h":85075,"l":84655,"c":85010},{"t":1743584400,"o":84985,"h":85750,"l":84985,"c":85385},{"t":1743588000,"o":85410,"h":85680,"l":85215,"c":85265},{"t":1743591600,"o":85190,"h":85375,"l":84880,"c":84905},{"t":1743595200,"o":84970,"h":85400,"l":84820,"c":85375},{"t":1743598800,"o":85385,"h":86555,"l":84825,"c":85705},{"t":1743602400,"o":85620,"h":86420,"l":85605,"c":86350},{"t":1743606000,"o":86355,"h":87865,"l":86250,"c":87265},{"t":1743609600,"o":87260,"h":87735,"l":87050,"c":87545},{"t":1743613200,"o":87565,"h":87815,"l":86820,"c":87055},{"t":1743616800,"o":87035,"h":87210,"l":86635,"c":86690},{"t":1743620400,"o":86755,"h":87440,"l":86610,"c":87340},{"t":1743624000,"o":87340,"h":89020,"l":85520,"c":85940},{"t":1743631200,"o":85135,"h":85240,"l":82895,"c":82975},{"t":1743634800,"o":82950,"h":82950,"l":82410,"c":82620},{"t":1743638400,"o":82635,"h":83655,"l":82280,"c":83455},{"t":1743642000,"o":83465,"h":84185,"l":83375,"c":83985},{"t":1743645600,"o":83980,"h":84145,"l":83520,"c":84035},{"t":1743649200,"o":84005,"h":84005,"l":83625,"c":83815},{"t":1743652800,"o":83800,"h":83990,"l":83585,"c":83890},{"t":1743656400,"o":83865,"h":84025,"l":83620,"c":83650},{"t":1743660000,"o":83630,"h":83725,"l":83385,"c":83385},{"t":1743663600,"o":83370,"h":83690,"l":83285,"c":83685},{"t":1743667200,"o":83735,"h":84080,"l":83730,"c":83970},{"t":1743670800,"o":84000,"h":84065,"l":83760,"c":83760},{"t":1743674400,"o":83765,"h":83950,"l":83505,"c":83540},{"t":1743678000,"o":83495,"h":83645,"l":83285,"c":83345},{"t":1743681600,"o":83330,"h":83400,"l":82130,"c":82195},{"t":1743685200,"o":82185,"h":83035,"l":81980,"c":82535},{"t":1743688800,"o":82550,"h":82625,"l":81510,"c":81700},{"t":1743692400,"o":81705,"h":82280,"l":81400,"c":82250},{"t":1743696000,"o":82250,"h":82655,"l":81940,"c":82050},{"t":1743699600,"o":82050,"h":82435,"l":81815,"c":82010},{"t":1743703200,"o":82025,"h":82535,"l":81725,"c":82305},{"t":1743706800,"o":82300,"h":82575,"l":82015,"c":82190},{"t":1743710400,"o":82200,"h":82600,"l":81975,"c":82500},{"t":1743717600,"o":82845,"h":83070,"l":82755,"c":82955},{"t":1743721200,"o":82970,"h":83520,"l":82730,"c":83345},{"t":1743724800,"o":83390,"h":83590,"l":83260,"c":83280},{"t":1743728400,"o":83270,"h":83550,"l":82785,"c":82900},{"t":1743732000,"o":82935,"h":83365,"l":82895,"c":83065},{"t":1743735600,"o":83130,"h":83255,"l":82880,"c":83015},{"t":1743739200,"o":82860,"h":83100,"l":82815,"c":82940},{"t":1743742800,"o":82895,"h":83430,"l":82850,"c":83430},{"t":1743746400,"o":83430,"h":83475,"l":83215,"c":83290},{"t":1743750000,"o":83305,"h":84305,"l":83270,"c":84245},{"t":1743753600,"o":84295,"h":84985,"l":84295,"c":84755},{"t":1743757200,"o":84775,"h":85050,"l":84460,"c":84930},{"t":1743760800,"o":84935,"h":85060,"l":82690,"c":82820},{"t":1743764400,"o":82890,"h":83105,"l":81890,"c":82955},{"t":1743768000,"o":82890,"h":83380,"l":82470,"c":83130},{"t":1743771600,"o":83180,"h":83800,"l":82355,"c":83665},{"t":1743775200,"o":83570,"h":83820,"l":82000,"c":82735},{"t":1743778800,"o":82735,"h":84005,"l":82700,"c":83140},{"t":1743782400,"o":83135,"h":83885,"l":82935,"c":83685},{"t":1743786000,"o":83650,"h":84985,"l":83175,"c":84780},{"t":1743789600,"o":84810,"h":84945,"l":83980,"c":84275},{"t":1743793200,"o":84305,"h":84830,"l":84065,"c":84370},{"t":1743796800,"o":84345,"h":84635,"l":83880,"c":84525},{"t":1743976800,"o":79590,"h":79590,"l":77880,"c":78080},{"t":1743980400,"o":78070,"h":78765,"l":77230,"c":78565},{"t":1743984000,"o":78590,"h":78620,"l":77520,"c":78530},{"t":1743987600,"o":78545,"h":79580,"l":78525,"c":79350},{"t":1743991200,"o":79365,"h":79435,"l":78600,"c":78620},{"t":1743994800,"o":78705,"h":78705,"l":77555,"c":77810},{"t":1743998400,"o":77900,"h":78160,"l":76780,"c":77135},{"t":1744002000,"o":77155,"h":77720,"l":76790,"c":77120},{"t":1744005600,"o":77090,"h":77455,"l":74725,"c":74985},{"t":1744009200,"o":75010,"h":75585,"l":74635,"c":75230},{"t":1744012800,"o":75280,"h":77000,"l":75250,"c":76450},{"t":1744016400,"o":76435,"h":76980,"l":75945,"c":76490},{"t":1744020000,"o":76540,"h":77760,"l":76450,"c":77195},{"t":1744023600,"o":77205,"h":77625,"l":76700,"c":76850},{"t":1744027200,"o":76945,"h":77820,"l":76630,"c":77470},{"t":1744030800,"o":77490,"h":78740,"l":75945,"c":78605},{"t":1744034400,"o":78530,"h":81450,"l":78170,"c":79335},{"t":1744038000,"o":79250,"h":79640,"l":77735,"c":78740},{"t":1744041600,"o":78660,"h":78860,"l":77550,"c":77670},{"t":1744045200,"o":77710,"h":79470,"l":77710,"c":79365},{"t":1744048800,"o":79380,"h":79605,"l":78525,"c":78710},{"t":1744052400,"o":78675,"h":79200,"l":78135,"c":78300},{"t":1744056000,"o":78270,"h":79335,"l":78270,"c":79130},{"t":1744063200,"o":79490,"h":80430,"l":79460,"c":80260},{"t":1744066800,"o":80200,"h":80335,"l":79315,"c":79390},{"t":1744070400,"o":79365,"h":79720,"l":79150,"c":79175},{"t":1744074000,"o":79130,"h":81005,"l":78950,"c":80880},{"t":1744077600,"o":80870,"h":81100,"l":80145,"c":80185},{"t":1744081200,"o":80185,"h":80445,"l":79930,"c":80075},{"t":1744084800,"o":80270,"h":80575,"l":80180,"c":80510},{"t":1744088400,"o":80475,"h":80475,"l":79695,"c":80025},{"t":1744092000,"o":80005,"h":80005,"l":79400,"c":79605},{"t":1744095600,"o":79570,"h":79880,"l":79360,"c":79725},{"t":1744099200,"o":79600,"h":79660,"l":79085,"c":79220},{"t":1744102800,"o":79275,"h":79340,"l":78995,"c":79065},{"t":1744106400,"o":79050,"h":79295,"l":78960,"c":79185},{"t":1744110000,"o":79155,"h":80210,"l":79145,"c":80115},{"t":1744113600,"o":80135,"h":80295,"l":79790,"c":80020},{"t":1744117200,"o":79955,"h":80545,"l":79545,"c":80175},{"t":1744120800,"o":80060,"h":80495,"l":78600,"c":78600},{"t":1744124400,"o":78635,"h":78960,"l":78280,"c":78630},{"t":1744128000,"o":78590,"h":78655,"l":77420,"c":77510},{"t":1744131600,"o":77495,"h":77655,"l":76615,"c":77425},{"t":1744135200,"o":77400,"h":78110,"l":77150,"c":77335},{"t":1744138800,"o":77355,"h":77440,"l":76390,"c":76870},{"t":1744142400,"o":76875,"h":77230,"l":76625,"c":77100},{"t":1744149600,"o":77065,"h":77140,"l":76260,"c":76820},{"t":1744153200,"o":76760,"h":76840,"l":76285,"c":76320},{"t":1744156800,"o":76355,"h":76820,"l":75920,"c":76430},{"t":1744160400,"o":76510,"h":76590,"l":74655,"c":76175},{"t":1744164000,"o":76145,"h":76415,"l":75590,"c":75650},{"t":1744167600,"o":75675,"h":75890,"l":75070,"c":75125},{"t":1744171200,"o":75365,"h":76905,"l":75235,"c":76350},{"t":1744174800,"o":76460,"h":76835,"l":76220,"c":76605},{"t":1744178400,"o":76805,"h":77345,"l":76735,"c":76850},{"t":1744182000,"o":76850,"h":77990,"l":76850,"c":77740},{"t":1744185600,"o":77795,"h":77935,"l":77080,"c":77360},{"t":1744189200,"o":77380,"h":77570,"l":77190,"c":77490},{"t":1744192800,"o":77570,"h":77625,"l":76970,"c":77200},{"t":1744196400,"o":77165,"h":77165,"l":75850,"c":76200},{"t":1744200000,"o":76240,"h":77120,"l":76105,"c":76840},{"t":1744203600,"o":76880,"h":77985,"l":76795,"c":77800},{"t":1744207200,"o":77885,"h":78450,"l":76925,"c":76945},{"t":1744210800,"o":76940,"h":77755,"l":76925,"c":77225},{"t":1744214400,"o":77295,"h":78505,"l":77210,"c":78410},{"t":1744218000,"o":78420,"h":82545,"l":77670,"c":82440},{"t":1744221600,"o":82560,"h":83335,"l":81955,"c":82110},{"t":1744225200,"o":82100,"h":82910,"l":82030,"c":82630},{"t":1744228800,"o":82650,"h":83550,"l":82315,"c":83470},{"t":1744236000,"o":83410,"h":83880,"l":83205,"c":83265},{"t":1744239600,"o":83365,"h":83470,"l":82820,"c":82885},{"t":1744243200,"o":82875,"h":82965,"l":82310,"c":82575},{"t":1744246800,"o":82555,"h":82820,"l":82460,"c":82500},{"t":1744250400,"o":82520,"h":82785,"l":82420,"c":82460},{"t":1744254000,"o":82400,"h":82400,"l":81685,"c":81970},{"t":1744257600,"o":82000,"h":82295,"l":81885,"c":82225},{"t":1744261200,"o":82225,"h":82470,"l":82145,"c":82395},{"t":1744264800,"o":82360,"h":82460,"l":82040,"c":82360},{"t":1744268400,"o":82335,"h":82425,"l":81435,"c":81760},{"t":1744272000,"o":81790,"h":81975,"l":81570,"c":81735},{"t":1744275600,"o":81765,"h":82255,"l":81530,"c":82210},{"t":1744279200,"o":82210,"h":82315,"l":81750,"c":81920},{"t":1744282800,"o":81985,"h":82055,"l":81675,"c":82040},{"t":1744286400,"o":81985,"h":82570,"l":81600,"c":81860},{"t":1744290000,"o":81865,"h":82080,"l":80880,"c":80955},{"t":1744293600,"o":80945,"h":81970,"l":80705,"c":81360},{"t":1744297200,"o":81365,"h":81430,"l":78665,"c":78800},{"t":1744300800,"o":78785,"h":79730,"l":78495,"c":79500},{"t":1744304400,"o":79490,"h":79805,"l":78670,"c":79425},{"t":1744308000,"o":79390,"h":80040,"l":79315,"c":79575},{"t":1744311600,"o":79520,"h":80185,"l":79360,"c":79700},{"t":1744315200,"o":79695,"h":80005,"l":79610,"c":79910},{"t":1744322400,"o":79750,"h":79950,"l":79670,"c":79855},{"t":1744326000,"o":79690,"h":79820,"l":79435,"c":79695},{"t":1744329600,"o":79615,"h":79855,"l":79055,"c":79150},{"t":1744333200,"o":79120,"h":80575,"l":79120,"c":80575},{"t":1744336800,"o":80590,"h":80915,"l":80280,"c":80400},{"t":1744340400,"o":80440,"h":80980,"l":80440,"c":80970},{"t":1744344000,"o":80970,"h":81200,"l":80880,"c":81045},{"t":1744347600,"o":81055,"h":81075,"l":80660,"c":80990},{"t":1744351200,"o":81020,"h":81480,"l":81020,"c":81270},{"t":1744354800,"o":81250,"h":81560,"l":80980,"c":81335},{"t":1744358400,"o":81350,"h":81990,"l":80945,"c":81680},{"t":1744362000,"o":81735,"h":82640,"l":81585,"c":82590},{"t":1744365600,"o":82635,"h":83155,"l":82490,"c":82895},{"t":1744369200,"o":82870,"h":83100,"l":82225,"c":82365},{"t":1744372800,"o":82325,"h":82695,"l":82040,"c":82310},{"t":1744376400,"o":82285,"h":83530,"l":82000,"c":83135},{"t":1744380000,"o":83125,"h":83125,"l":81475,"c":82075},{"t":1744383600,"o":82265,"h":82935,"l":81895,"c":82760},{"t":1744387200,"o":82780,"h":83255,"l":82225,"c":83040},{"t":1744390800,"o":83080,"h":84310,"l":82925,"c":84130},{"t":1744394400,"o":84190,"h":84490,"l":83720,"c":83855},{"t":1744398000,"o":83840,"h":84220,"l":83800,"c":84085},{"t":1744401600,"o":84075,"h":84270,"l":83955,"c":84060},{"t":1744581600,"o":83765,"h":84070,"l":83205,"c":83500},{"t":1744585200,"o":83425,"h":83990,"l":83330,"c":83915},{"t":1744588800,"o":83960,"h":85275,"l":83880,"c":84440},{"t":1744592400,"o":84500,"h":84825,"l":84205,"c":84275},{"t":1744596000,"o":84225,"h":85705,"l":84215,"c":85285},{"t":1744599600,"o":85320,"h":85320,"l":84665,"c":84700},{"t":1744603200,"o":84790,"h":85220,"l":84595,"c":85150},{"t":1744606800,"o":85000,"h":85155,"l":84460,"c":84720},{"t":1744610400,"o":84680,"h":84725,"l":84440,"c":84720},{"t":1744614000,"o":84805,"h":84940,"l":84370,"c":84755},{"t":1744617600,"o":84745,"h":85105,"l":84610,"c":84890},{"t":1744621200,"o":84945,"h":85030,"l":84380,"c":84585},{"t":1744624800,"o":84615,"h":85000,"l":84420,"c":84780},{"t":1744628400,"o":84790,"h":85130,"l":84640,"c":85125},{"t":1744632000,"o":85130,"h":85420,"l":84955,"c":85365},{"t":1744635600,"o":85370,"h":85495,"l":84215,"c":84530},{"t":1744639200,"o":84580,"h":86045,"l":84445,"c":85675},{"t":1744642800,"o":85680,"h":85700,"l":83915,"c":84325},{"t":1744646400,"o":84275,"h":84900,"l":84025,"c":84545},{"t":1744650000,"o":84590,"h":85105,"l":84425,"c":85065},{"t":1744653600,"o":85075,"h":85310,"l":84915,"c":85235},{"t":1744657200,"o":85220,"h":85495,"l":85010,"c":85155},{"t":1744660800,"o":85175,"h":85255,"l":84815,"c":85055},{"t":1744668000,"o":85005,"h":85015,"l":84610,"c":84765},{"t":1744671600,"o":84680,"h":84960,"l":84640,"c":84650},{"t":1744675200,"o":84870,"h":85160,"l":84550,"c":85145},{"t":1744678800,"o":84990,"h":85370,"l":84800,"c":85140},{"t":1744682400,"o":85225,"h":85500,"l":84965,"c":85470},{"t":1744686000,"o":85470,"h":85630,"l":85325,"c":85630},{"t":1744689600,"o":85490,"h":85640,"l":85380,"c":85640},{"t":1744693200,"o":85800,"h":86140,"l":85775,"c":85905},{"t":1744696800,"o":85800,"h":85935,"l":85630,"c":85650},{"t":1744700400,"o":85675,"h":86050,"l":85660,"c":86050},{"t":1744704000,"o":86030,"h":86265,"l":85955,"c":86100},{"t":1744707600,"o":86080,"h":86235,"l":85910,"c":86220},{"t":1744711200,"o":86220,"h":86230,"l":85675,"c":85865},{"t":1744714800,"o":85895,"h":85895,"l":85600,"c":85815},{"t":1744718400,"o":85785,"h":86080,"l":85670,"c":86080},{"t":1744722000,"o":86095,"h":86755,"l":85800,"c":85830},{"t":1744725600,"o":85795,"h":86225,"l":85080,"c":85415},{"t":1744729200,"o":85385,"h":85640,"l":84875,"c":85145},{"t":1744732800,"o":85200,"h":85370,"l":84975,"c":84975},{"t":1744736400,"o":85120,"h":85245,"l":84670,"c":84725},{"t":1744740000,"o":84705,"h":84800,"l":84345,"c":84380},{"t":1744743600,"o":84355,"h":84390,"l":84095,"c":84180},{"t":1744747200,"o":84185,"h":84340,"l":83970,"c":84160},{"t":1744754400,"o":84435,"h":84435,"l":83830,"c":83950},{"t":1744758000,"o":83970,"h":83970,"l":83725,"c":83820},{"t":1744761600,"o":83765,"h":83780,"l":83235,"c":83265},{"t":1744765200,"o":83235,"h":83760,"l":83190,"c":83740},{"t":1744768800,"o":83760,"h":84005,"l":83720,"c":84005},{"t":1744772400,"o":84015,"h":84070,"l":83795,"c":83830},{"t":1744776000,"o":83835,"h":83860,"l":83550,"c":83700},{"t":1744779600,"o":83675,"h":83850,"l":83360,"c":83440},{"t":1744783200,"o":83470,"h":83835,"l":83400,"c":83795},{"t":1744786800,"o":83790,"h":83880,"l":83385,"c":83455},{"t":1744790400,"o":83410,"h":84250,"l":83235,"c":83860},{"t":1744794000,"o":83885,"h":84065,"l":83760,"c":83760},{"t":1744797600,"o":83715,"h":84140,"l":83715,"c":84060},{"t":1744801200,"o":84075,"h":84285,"l":84005,"c":84180},{"t":1744804800,"o":84195,"h":84430,"l":83890,"c":83895},{"t":1744808400,"o":83895,"h":84400,"l":83705,"c":83950},{"t":1744812000,"o":83850,"h":85070,"l":83850,"c":84800},{"t":1744815600,"o":84830,"h":85500,"l":84750,"c":85030},{"t":1744819200,"o":85090,"h":85450,"l":84940,"c":85285},{"t":1744822800,"o":85245,"h":85745,"l":83475,"c":83475},{"t":1744826400,"o":83465,"h":84705,"l":83465,"c":84255},{"t":1744830000,"o":84270,"h":84690,"l":83975,"c":84525},{"t":1744833600,"o":84510,"h":84865,"l":84460,"c":84495},{"t":1744840800,"o":84680,"h":84735,"l":84525,"c":84700},{"t":1744844400,"o":84645,"h":84645,"l":84185,"c":84215},{"t":1744848000,"o":84180,"h":84375,"l":84110,"c":84315},{"t":1744851600,"o":84355,"h":84660,"l":84290,"c":84455},{"t":1744855200,"o":84480,"h":84480,"l":84210,"c":84300},{"t":1744858800,"o":84390,"h":84390,"l":83965,"c":84135},{"t":1744862400,"o":84065,"h":84345,"l":84065,"c":84295},{"t":1744866000,"o":84295,"h":84710,"l":84275,"c":84590},{"t":1744869600,"o":84590,"h":85035,"l":84540,"c":85015},{"t":1744873200,"o":85025,"h":85270,"l":84800,"c":84850},{"t":1744876800,"o":84900,"h":84920,"l":84610,"c":84620},{"t":1744880400,"o":84625,"h":84700,"l":84510,"c":84680},{"t":1744884000,"o":84660,"h":84660,"l":84345,"c":84475},{"t":1744887600,"o":84585,"h":84845,"l":84440,"c":84720},{"t":1744891200,"o":84740,"h":85050,"l":84740,"c":85010},{"t":1744894800,"o":84950,"h":84980,"l":84470,"c":84655},{"t":1744898400,"o":84630,"h":84630,"l":83905,"c":84250},{"t":1744902000,"o":84285,"h":84905,"l":84260,"c":84710},{"t":1744905600,"o":84770,"h":85305,"l":84635,"c":85155},{"t":1744909200,"o":85140,"h":85445,"l":85005,"c":85355},{"t":1744912800,"o":85330,"h":85700,"l":85155,"c":85165},{"t":1744916400,"o":85130,"h":85280,"l":84755,"c":85085},{"t":1744920000,"o":85080,"h":85420,"l":85065,"c":85420},{"t":1745186400,"o":85235,"h":85235,"l":84790,"c":84940},{"t":1745190000,"o":84985,"h":85520,"l":84965,"c":85320},{"t":1745193600,"o":85395,"h":87250,"l":85305,"c":86870},{"t":1745197200,"o":86875,"h":87705,"l":86875,"c":87565},{"t":1745200800,"o":87585,"h":87920,"l":87425,"c":87675},{"t":1745204400,"o":87725,"h":87975,"l":87545,"c":87545},{"t":1745208000,"o":87535,"h":87700,"l":87405,"c":87595},{"t":1745211600,"o":87700,"h":88010,"l":87635,"c":87830},{"t":1745215200,"o":87835,"h":87920,"l":87655,"c":87845},{"t":1745218800,"o":87845,"h":87920,"l":87625,"c":87665},{"t":1745222400,"o":87685,"h":87940,"l":87670,"c":87850},{"t":1745226000,"o":87770,"h":87895,"l":87520,"c":87730},{"t":1745229600,"o":87750,"h":87810,"l":87445,"c":87575},{"t":1745233200,"o":87560,"h":87560,"l":86835,"c":87180},{"t":1745236800,"o":87175,"h":87780,"l":87175,"c":87235},{"t":1745240400,"o":87245,"h":87750,"l":86960,"c":87195},{"t":1745244000,"o":87230,"h":88785,"l":87095,"c":88545},{"t":1745247600,"o":88530,"h":88675,"l":88180,"c":88365},{"t":1745251200,"o":88365,"h":88585,"l":87175,"c":87305},{"t":1745254800,"o":87305,"h":87485,"l":86480,"c":86980},{"t":1745258400,"o":86955,"h":87200,"l":86800,"c":86925},{"t":1745262000,"o":86900,"h":87620,"l":86855,"c":87535},{"t":1745265600,"o":87540,"h":87550,"l":87240,"c":87440},{"t":1745272800,"o":87450,"h":87475,"l":87070,"c":87280},{"t":1745276400,"o":87255,"h":87760,"l":87165,"c":87700},{"t":1745280000,"o":87680,"h":87825,"l":87170,"c":87825},{"t":1745283600,"o":87695,"h":89040,"l":87670,"c":88545},{"t":1745287200,"o":88635,"h":88795,"l":88020,"c":88330},{"t":1745290800,"o":88305,"h":88420,"l":88000,"c":88390},{"t":1745294400,"o":88505,"h":88525,"l":88260,"c":88260},{"t":1745298000,"o":88210,"h":88580,"l":88075,"c":88580},{"t":1745301600,"o":88575,"h":88620,"l":88115,"c":88380},{"t":1745305200,"o":88425,"h":88670,"l":88305,"c":88670},{"t":1745308800,"o":88650,"h":88840,"l":88485,"c":88610},{"t":1745312400,"o":88560,"h":88805,"l":88495,"c":88635},{"t":1745316000,"o":88730,"h":88745,"l":88425,"c":88655},{"t":1745319600,"o":88740,"h":88885,"l":88650,"c":88815},{"t":1745323200,"o":88765,"h":89420,"l":88690,"c":89250},{"t":1745326800,"o":89290,"h":90725,"l":89170,"c":90495},{"t":1745330400,"o":90500,"h":91250,"l":90255,"c":91120},{"t":1745334000,"o":91180,"h":91775,"l":90735,"c":91235},{"t":1745337600,"o":91225,"h":91335,"l":90910,"c":90995},{"t":1745341200,"o":91015,"h":91820,"l":90920,"c":91740},{"t":1745344800,"o":91725,"h":91970,"l":91455,"c":91775},{"t":1745348400,"o":91795,"h":91945,"l":91125,"c":91615},{"t":1745352000,"o":91645,"h":91805,"l":91360,"c":91415},{"t":1745359200,"o":93010,"h":93555,"l":92690,"c":92940},{"t":1745362800,"o":93000,"h":94000,"l":93000,"c":93620},{"t":1745366400,"o":93660,"h":94040,"l":92980,"c":93045},{"t":1745370000,"o":93120,"h":93615,"l":92770,"c":92780},{"t":1745373600,"o":92805,"h":93390,"l":92740,"c":93020},{"t":1745377200,"o":92955,"h":93350,"l":92885,"c":93350},{"t":1745380800,"o":93290,"h":93740,"l":93220,"c":93740},{"t":1745384400,"o":93675,"h":93755,"l":93460,"c":93640},{"t":1745388000,"o":93595,"h":94060,"l":93595,"c":93770},{"t":1745391600,"o":93795,"h":94405,"l":93620,"c":94325},{"t":1745395200,"o":94310,"h":94660,"l":94105,"c":94400},{"t":1745398800,"o":94465,"h":94515,"l":94070,"c":94070},{"t":1745402400,"o":94030,"h":94045,"l":93580,"c":93865},{"t":1745406000,"o":93905,"h":93910,"l":93475,"c":93530},{"t":1745409600,"o":93655,"h":94010,"l":93560,"c":93850},{"t":1745413200,"o":93875,"h":94380,"l":92960,"c":93120},{"t":1745416800,"o":93110,"h":93775,"l":92755,"c":93030},{"t":1745420400,"o":92985,"h":93355,"l":92005,"c":93325},{"t":1745424000,"o":93345,"h":93910,"l":93035,"c":93730},{"t":1745427600,"o":93735,"h":94095,"l":93435,"c":94040},{"t":1745431200,"o":94015,"h":94320,"l":93740,"c":93760},{"t":1745434800,"o":93735,"h":93745,"l":93070,"c":93575},{"t":1745438400,"o":93585,"h":93985,"l":93550,"c":93750},{"t":1745445600,"o":93645,"h":93900,"l":93380,"c":93900},{"t":1745449200,"o":93870,"h":93935,"l":93635,"c":93655},{"t":1745452800,"o":93820,"h":93875,"l":93415,"c":93600},{"t":1745456400,"o":93470,"h":93750,"l":93200,"c":93715},{"t":1745460000,"o":93615,"h":93720,"l":93135,"c":93175},{"t":1745463600,"o":93220,"h":93355,"l":92730,"c":92730},{"t":1745467200,"o":92725,"h":92915,"l":92570,"c":92845},{"t":1745470800,"o":92890,"h":92940,"l":92630,"c":92630},{"t":1745474400,"o":92710,"h":92720,"l":92350,"c":92500},{"t":1745478000,"o":92510,"h":92685,"l":92170,"c":92210},{"t":1745481600,"o":92325,"h":92430,"l":91785,"c":92005},{"t":1745485200,"o":92115,"h":92590,"l":92115,"c":92550},{"t":1745488800,"o":92450,"h":92725,"l":92450,"c":92650},{"t":1745492400,"o":92570,"h":92700,"l":92350,"c":92670},{"t":1745496000,"o":92690,"h":92865,"l":92580,"c":92865},{"t":1745499600,"o":92895,"h":93110,"l":92675,"c":92910},{"t":1745503200,"o":92905,"h":93515,"l":92725,"c":93185},{"t":1745506800,"o":93155,"h":93590,"l":93140,"c":93305},{"t":1745510400,"o":93435,"h":93740,"l":93405,"c":93500},{"t":1745514000,"o":93455,"h":93520,"l":92780,"c":93110},{"t":1745517600,"o":93135,"h":93565,"l":93135,"c":93460},{"t":1745521200,"o":93500,"h":93735,"l":93280,"c":93605},{"t":1745524800,"o":93640,"h":93750,"l":93410,"c":93450},{"t":1745532000,"o":93450,"h":93695,"l":93425,"c":93560},{"t":1745535600,"o":93490,"h":94050,"l":93490,"c":94050},{"t":1745539200,"o":94085,"h":94085,"l":93700,"c":93960},{"t":1745542800,"o":94150,"h":94470,"l":93690,"c":93690},{"t":1745546400,"o":93810,"h":93850,"l":92975,"c":93035},{"t":1745550000,"o":93005,"h":93450,"l":92890,"c":93370},{"t":1745553600,"o":93370,"h":93435,"l":93135,"c":93135},{"t":1745557200,"o":93430,"h":93430,"l":93260,"c":93275},{"t":1745560800,"o":93295,"h":93695,"l":93295,"c":93590},{"t":1745564400,"o":93740,"h":93915,"l":93570,"c":93825},{"t":1745568000,"o":93850,"h":94720,"l":93695,"c":93765},{"t":1745571600,"o":94580,"h":94775,"l":93615,"c":94725},{"t":1745575200,"o":93900,"h":94800,"l":93670,"c":94490},{"t":1745578800,"o":94520,"h":95540,"l":94210,"c":95510},{"t":1745582400,"o":95495,"h":95885,"l":94465,"c":94525},{"t":1745586000,"o":95390,"h":95625,"l":94115,"c":95310},{"t":1745589600,"o":95320,"h":96780,"l":94480,"c":96360},{"t":1745593200,"o":96465,"h":96720,"l":95830,"c":96020},{"t":1745596800,"o":96055,"h":96325,"l":95675,"c":96145},{"t":1745600400,"o":96145,"h":96465,"l":95230,"c":95380},{"t":1745604000,"o":95410,"h":96135,"l":95390,"c":95900},{"t":1745607600,"o":95920,"h":96270,"l":95745,"c":96215},{"t":1745611200,"o":96205,"h":96265,"l":95690,"c":95810},{"t":1745791200,"o":95280,"h":95280,"l":94410,"c":94710},{"t":1745794800,"o":94690,"h":94690,"l":94430,"c":94545},{"t":1745798400,"o":94565,"h":94600,"l":94085,"c":94225},{"t":1745802000,"o":94260,"h":94385,"l":93550,"c":93710},{"t":1745805600,"o":93785,"h":94380,"l":93745,"c":94380},{"t":1745809200,"o":94390,"h":94775,"l":94320,"c":94660},{"t":1745812800,"o":94670,"h":95005,"l":94670,"c":94900},{"t":1745816400,"o":94880,"h":95245,"l":94825,"c":95105},{"t":1745820000,"o":95140,"h":95530,"l":95140,"c":95500},{"t":1745823600,"o":95465,"h":95690,"l":95380,"c":95585},{"t":1745827200,"o":95670,"h":95785,"l":95495,"c":95640},{"t":1745830800,"o":95675,"h":95835,"l":95585,"c":95635},{"t":1745834400,"o":95610,"h":96080,"l":95295,"c":95985},{"t":1745838000,"o":96035,"h":96440,"l":95930,"c":96140},{"t":1745841600,"o":96280,"h":96470,"l":95975,"c":96240},{"t":1745845200,"o":96275,"h":96425,"l":94710,"c":94755},{"t":1745848800,"o":94705,"h":95770,"l":94640,"c":95215},{"t":1745852400,"o":95245,"h":95340,"l":94345,"c":94585},{"t":1745856000,"o":94590,"h":94790,"l":94170,"c":94475},{"t":1745859600,"o":94460,"h":94825,"l":94225,"c":94820},{"t":1745863200,"o":94830,"h":94955,"l":94530,"c":94945},{"t":1745866800,"o":94925,"h":95640,"l":94895,"c":95495},{"t":1745870400,"o":95480,"h":95525,"l":95130,"c":95175},{"t":1745877600,"o":95220,"h":95675,"l":95215,"c":95610},{"t":1745881200,"o":95585,"h":95910,"l":95545,"c":95705},{"t":1745884800,"o":95725,"h":95905,"l":95555,"c":95795},{"t":1745888400,"o":95735,"h":96205,"l":95475,"c":95600},{"t":1745892000,"o":95615,"h":95660,"l":95250,"c":95330},{"t":1745895600,"o":95320,"h":95515,"l":95185,"c":95395},{"t":1745899200,"o":95485,"h":95615,"l":95100,"c":95120},{"t":1745902800,"o":95085,"h":95110,"l":94910,"c":95000},{"t":1745906400,"o":94960,"h":95605,"l":94955,"c":95550},{"t":1745910000,"o":95560,"h":95705,"l":95475,"c":95660},{"t":1745913600,"o":95700,"h":95890,"l":95630,"c":95735},{"t":1745917200,"o":95815,"h":95840,"l":95600,"c":95790},{"t":1745920800,"o":95785,"h":95845,"l":95535,"c":95615},{"t":1745924400,"o":95690,"h":96115,"l":95690,"c":95935},{"t":1745928000,"o":95905,"h":95975,"l":95625,"c":95630},{"t":1745931600,"o":95585,"h":95810,"l":95385,"c":95565},{"t":1745935200,"o":95510,"h":96060,"l":95320,"c":95780},{"t":1745938800,"o":95775,"h":95875,"l":95455,"c":95570},{"t":1745942400,"o":95565,"h":96275,"l":95520,"c":95685},{"t":1745946000,"o":95695,"h":96075,"l":95410,"c":95920},{"t":1745949600,"o":95935,"h":96190,"l":95795,"c":96130},{"t":1745953200,"o":96125,"h":96190,"l":95915,"c":95995},{"t":1745956800,"o":96000,"h":96090,"l":95530,"c":95570},{"t":1745964000,"o":95410,"h":95425,"l":94760,"c":94940},{"t":1745967600,"o":94825,"h":94980,"l":94420,"c":94950},{"t":1745971200,"o":94920,"h":95375,"l":94810,"c":95215},{"t":1745974800,"o":95275,"h":95345,"l":95000,"c":95215},{"t":1745978400,"o":95245,"h":95530,"l":95185,"c":95410},{"t":1745982000,"o":95380,"h":95765,"l":95275,"c":95760},{"t":1745985600,"o":95745,"h":95835,"l":95675,"c":95835},{"t":1745989200,"o":95775,"h":95880,"l":95650,"c":95695},{"t":1745992800,"o":95710,"h":95765,"l":95540,"c":95540},{"t":1745996400,"o":95590,"h":95695,"l":95285,"c":95365},{"t":1746000000,"o":95400,"h":95485,"l":95280,"c":95435},{"t":1746003600,"o":95540,"h":95845,"l":95425,"c":95770},{"t":1746007200,"o":95785,"h":95835,"l":95655,"c":95710},{"t":1746010800,"o":95725,"h":96040,"l":95695,"c":96015},{"t":1746014400,"o":95970,"h":96030,"l":95035,"c":95260},{"t":1746018000,"o":95215,"h":95375,"l":93645,"c":93650},{"t":1746021600,"o":93665,"h":94970,"l":93445,"c":94335},{"t":1746025200,"o":94300,"h":94705,"l":94230,"c":94600},{"t":1746028800,"o":94615,"h":94760,"l":94075,"c":94525},{"t":1746032400,"o":94595,"h":94885,"l":94325,"c":94690},{"t":1746036000,"o":94680,"h":95125,"l":94575,"c":94645},{"t":1746039600,"o":94660,"h":94835,"l":94300,"c":94695},{"t":1746043200,"o":94705,"h":95305,"l":94630,"c":95185},{"t":1746050400,"o":94980,"h":95415,"l":94725,"c":94725},{"t":1746054000,"o":94750,"h":94940,"l":94635,"c":94795},{"t":1746057600,"o":94810,"h":95030,"l":94810,"c":95030},{"t":1746061200,"o":95040,"h":95395,"l":95035,"c":95250},{"t":1746064800,"o":95315,"h":95680,"l":95285,"c":95520},{"t":1746068400,"o":95600,"h":95715,"l":95375,"c":95495},{"t":1746072000,"o":95525,"h":95660,"l":95430,"c":95605},{"t":1746075600,"o":95615,"h":95915,"l":95550,"c":95885},{"t":1746079200,"o":95895,"h":95910,"l":95570,"c":95635},{"t":1746082800,"o":95615,"h":95830,"l":95540,"c":95750},{"t":1746086400,"o":95725,"h":95975,"l":95635,"c":95975},{"t":1746090000,"o":95965,"h":96570,"l":95885,"c":96295},{"t":1746093600,"o":96295,"h":97170,"l":96290,"c":96945},{"t":1746097200,"o":96940,"h":97050,"l":96625,"c":96990},{"t":1746100800,"o":96990,"h":97265,"l":96865,"c":97155},{"t":1746104400,"o":97120,"h":97525,"l":96560,"c":96620},{"t":1746108000,"o":96620,"h":97685,"l":96620,"c":97645},{"t":1746111600,"o":97665,"h":98305,"l":97580,"c":97620},{"t":1746115200,"o":97645,"h":98190,"l":97625,"c":97820},{"t":1746118800,"o":97820,"h":98010,"l":97240,"c":97500},{"t":1746122400,"o":97520,"h":97660,"l":97160,"c":97595},{"t":1746126000,"o":97585,"h":97585,"l":97095,"c":97220},{"t":1746129600,"o":97200,"h":97595,"l":96980,"c":97110},{"t":1746136800,"o":97245,"h":97350,"l":97070,"c":97095},{"t":1746140400,"o":97150,"h":97260,"l":96885,"c":97260},{"t":1746144000,"o":97290,"h":97810,"l":97265,"c":97810},{"t":1746147600,"o":97820,"h":97925,"l":97500,"c":97560},{"t":1746151200,"o":97530,"h":97800,"l":97495,"c":97725},{"t":1746154800,"o":97825,"h":97985,"l":97730,"c":97935},{"t":1746158400,"o":97965,"h":98020,"l":97665,"c":97675},{"t":1746162000,"o":97710,"h":97740,"l":97375,"c":97440},{"t":1746165600,"o":97405,"h":97605,"l":97265,"c":97445},{"t":1746169200,"o":97420,"h":97475,"l":97020,"c":97020},{"t":1746172800,"o":97055,"h":97535,"l":97040,"c":97350},{"t":1746176400,"o":97210,"h":97485,"l":97210,"c":97330},{"t":1746180000,"o":97360,"h":97650,"l":97350,"c":97630},{"t":1746183600,"o":97695,"h":97790,"l":97580,"c":97670},{"t":1746187200,"o":97580,"h":97935,"l":97355,"c":97935},{"t":1746190800,"o":97960,"h":97975,"l":97325,"c":97415},{"t":1746194400,"o":97455,"h":98570,"l":97360,"c":98440},{"t":1746198000,"o":98460,"h":98615,"l":97715,"c":97960},{"t":1746201600,"o":97985,"h":98440,"l":97940,"c":97960},{"t":1746205200,"o":97960,"h":98060,"l":97660,"c":98000},{"t":1746208800,"o":97995,"h":98240,"l":97725,"c":97765},{"t":1746212400,"o":97760,"h":97770,"l":97305,"c":97520},{"t":1746216000,"o":97550,"h":97795,"l":97405,"c":97680},{"t":1746396000,"o":96455,"h":96455,"l":95190,"c":95365},{"t":1746399600,"o":95430,"h":95460,"l":94575,"c":94720},{"t":1746403200,"o":94675,"h":95275,"l":94590,"c":95185},{"t":1746406800,"o":95215,"h":95215,"l":94095,"c":94355},{"t":1746410400,"o":94300,"h":94800,"l":93945,"c":94635},{"t":1746414000,"o":94600,"h":94715,"l":94440,"c":94480},{"t":1746417600,"o":94495,"h":94835,"l":94440,"c":94800},{"t":1746421200,"o":94795,"h":95195,"l":94665,"c":95165},{"t":1746424800,"o":95160,"h":95250,"l":95035,"c":95225},{"t":1746428400,"o":95215,"h":95270,"l":95000,"c":95155},{"t":1746432000,"o":95225,"h":95225,"l":94880,"c":94880},{"t":1746435600,"o":95000,"h":95100,"l":94900,"c":95100},{"t":1746439200,"o":94940,"h":94940,"l":94465,"c":94520},{"t":1746442800,"o":94530,"h":94660,"l":94275,"c":94430},{"t":1746446400,"o":94430,"h":94765,"l":94250,"c":94720},{"t":1746450000,"o":94730,"h":94820,"l":93970,"c":94600},{"t":1746453600,"o":94640,"h":94945,"l":94090,"c":94295},{"t":1746457200,"o":94250,"h":94350,"l":93970,"c":94160},{"t":1746460800,"o":94200,"h":94685,"l":94200,"c":94640},{"t":1746464400,"o":94620,"h":95045,"l":94465,"c":94945},{"t":1746468000,"o":94990,"h":95370,"l":94905,"c":95195},{"t":1746471600,"o":95185,"h":95395,"l":94665,"c":94760},{"t":1746475200,"o":94765,"h":94770,"l":94300,"c":94620},{"t":1746482400,"o":95155,"h":95625,"l":95115,"c":95495},{"t":1746486000,"o":95465,"h":95540,"l":95150,"c":95150},{"t":1746489600,"o":95190,"h":95210,"l":94830,"c":94990},{"t":1746493200,"o":95005,"h":95340,"l":94670,"c":94710},{"t":1746496800,"o":94665,"h":94755,"l":94350,"c":94665},{"t":1746500400,"o":94705,"h":94855,"l":94630,"c":94855},{"t":1746504000,"o":94760,"h":94935,"l":94680,"c":94930},{"t":1746507600,"o":94885,"h":94885,"l":94650,"c":94680},{"t":1746511200,"o":94650,"h":94910,"l":94650,"c":94910},{"t":1746514800,"o":94910,"h":95010,"l":94700,"c":94790},{"t":1746518400,"o":94725,"h":94730,"l":94330,"c":94710},{"t":1746522000,"o":94660,"h":94660,"l":94460,"c":94555},{"t":1746525600,"o":94540,"h":94690,"l":94225,"c":94315},{"t":1746529200,"o":94320,"h":94410,"l":94010,"c":94125},{"t":1746532800,"o":94130,"h":94435,"l":94115,"c":94340},{"t":1746536400,"o":94330,"h":94370,"l":93685,"c":93950},{"t":1746540000,"o":93950,"h":95090,"l":93950,"c":94485},{"t":1746543600,"o":94560,"h":95145,"l":94405,"c":94945},{"t":1746547200,"o":95030,"h":95250,"l":94600,"c":94640},{"t":1746550800,"o":94640,"h":95305,"l":94635,"c":94950},{"t":1746554400,"o":94965,"h":95540,"l":94955,"c":95535},{"t":1746558000,"o":95525,"h":95640,"l":95360,"c":95385},{"t":1746561600,"o":95385,"h":95445,"l":95050,"c":95165},{"t":1746568800,"o":95080,"h":96780,"l":95070,"c":96745},{"t":1746572400,"o":96755,"h":97420,"l":96565,"c":97310},{"t":1746576000,"o":97350,"h":98030,"l":97255,"c":97940},{"t":1746579600,"o":97935,"h":98180,"l":97725,"c":97735},{"t":1746583200,"o":97795,"h":97795,"l":96970,"c":97125},{"t":1746586800,"o":97185,"h":97185,"l":96660,"c":97000},{"t":1746590400,"o":97115,"h":97185,"l":96870,"c":97040},{"t":1746594000,"o":97045,"h":97055,"l":96750,"c":96805},{"t":1746597600,"o":96860,"h":97120,"l":96830,"c":97015},{"t":1746601200,"o":97010,"h":97500,"l":97000,"c":97500},{"t":1746604800,"o":97480,"h":97575,"l":97365,"c":97540},{"t":1746608400,"o":97515,"h":97560,"l":97355,"c":97480},{"t":1746612000,"o":97455,"h":97635,"l":97380,"c":97545},{"t":1746615600,"o":97525,"h":97570,"l":97420,"c":97570},{"t":1746619200,"o":97585,"h":97690,"l":97405,"c":97495},{"t":1746622800,"o":97475,"h":97845,"l":97210,"c":97555},{"t":1746626400,"o":97510,"h":98050,"l":97300,"c":97485},{"t":1746630000,"o":97425,"h":97700,"l":97260,"c":97435},{"t":1746633600,"o":97435,"h":97450,"l":96995,"c":97355},{"t":1746637200,"o":97325,"h":97380,"l":96630,"c":96710},{"t":1746640800,"o":96830,"h":97380,"l":96325,"c":97080},{"t":1746644400,"o":97110,"h":97135,"l":96225,"c":96650},{"t":1746648000,"o":96665,"h":97260,"l":96565,"c":97255},{"t":1746655200,"o":97720,"h":97955,"l":97510,"c":97725},{"t":1746658800,"o":97770,"h":97935,"l":97505,"c":97570},{"t":1746662400,"o":97590,"h":98360,"l":97350,"c":98315},{"t":1746666000,"o":98300,"h":98870,"l":98180,"c":98380},{"t":1746669600,"o":98500,"h":99405,"l":98430,"c":99245},{"t":1746673200,"o":99290,"h":99750,"l":99095,"c":99710},{"t":1746676800,"o":99805,"h":99975,"l":99515,"c":99520},{"t":1746680400,"o":99535,"h":99710,"l":99255,"c":99285},{"t":1746684000,"o":99265,"h":99530,"l":99240,"c":99530},{"t":1746687600,"o":99570,"h":99945,"l":99565,"c":99860},{"t":1746691200,"o":99850,"h":100380,"l":99780,"c":100245},{"t":1746694800,"o":100250,"h":100390,"l":100125,"c":100315},{"t":1746698400,"o":100340,"h":100470,"l":100260,"c":100355},{"t":1746702000,"o":100300,"h":100345,"l":99930,"c":99945},{"t":1746705600,"o":99950,"h":100100,"l":99755,"c":99820},{"t":1746709200,"o":99830,"h":100145,"l":99570,"c":99795},{"t":1746712800,"o":99770,"h":100340,"l":99645,"c":99925},{"t":1746716400,"o":99850,"h":102030,"l":99850,"c":101220},{"t":1746720000,"o":101295,"h":101910,"l":101085,"c":101855},{"t":1746723600,"o":101795,"h":102235,"l":101330,"c":101540},{"t":1746727200,"o":101575,"h":102010,"l":101570,"c":101940},{"t":1746730800,"o":101905,"h":101905,"l":101445,"c":101835},{"t":1746734400,"o":101840,"h":103300,"l":101800,"c":103155},{"t":1746741600,"o":103110,"h":103690,"l":102980,"c":103430},{"t":1746745200,"o":103405,"h":103740,"l":103225,"c":103730},{"t":1746748800,"o":103620,"h":103750,"l":103010,"c":103350},{"t":1746752400,"o":103315,"h":103610,"l":102980,"c":103590},{"t":1746756000,"o":103550,"h":103550,"l":102975,"c":102975},{"t":1746759600,"o":103035,"h":103235,"l":102785,"c":102850},{"t":1746763200,"o":103060,"h":103345,"l":103050,"c":103290},{"t":1746766800,"o":103200,"h":103450,"l":103085,"c":103420},{"t":1746770400,"o":103445,"h":103690,"l":103375,"c":103670},{"t":1746774000,"o":103675,"h":104825,"l":103595,"c":104120},{"t":1746777600,"o":104090,"h":104395,"l":103155,"c":103380},{"t":1746781200,"o":103430,"h":103720,"l":102910,"c":103325},{"t":1746784800,"o":103360,"h":103860,"l":103335,"c":103815},{"t":1746788400,"o":103695,"h":103955,"l":103110,"c":103355},{"t":1746792000,"o":103350,"h":103630,"l":103250,"c":103370},{"t":1746795600,"o":103380,"h":104260,"l":103310,"c":104100},{"t":1746799200,"o":104065,"h":104090,"l":102810,"c":103650},{"t":1746802800,"o":103655,"h":103770,"l":103130,"c":103345},{"t":1746806400,"o":103385,"h":103390,"l":102790,"c":102940},{"t":1746810000,"o":102895,"h":103685,"l":102800,"c":103650},{"t":1746813600,"o":103655,"h":103835,"l":103405,"c":103640},{"t":1746817200,"o":103665,"h":103750,"l":103320,"c":103665},{"t":1746820800,"o":103670,"h":103925,"l":103615,"c":103640},{"t":1747000800,"o":104685,"h":105070,"l":103940,"c":104160},{"t":1747004400,"o":104210,"h":104485,"l":104170,"c":104475},{"t":1747008000,"o":104500,"h":105120,"l":104445,"c":105060},{"t":1747011600,"o":105070,"h":105555,"l":104115,"c":104345},{"t":1747015200,"o":104325,"h":104560,"l":104090,"c":104220},{"t":1747018800,"o":104225,"h":104450,"l":104100,"c":104450},{"t":1747022400,"o":104460,"h":104495,"l":104240,"c":104430},{"t":1747026000,"o":104335,"h":104335,"l":104130,"c":104285},{"t":1747029600,"o":104285,"h":104840,"l":104235,"c":104815},{"t":1747033200,"o":104815,"h":106270,"l":104515,"c":104815},{"t":1747036800,"o":104855,"h":105080,"l":104435,"c":104935},{"t":1747040400,"o":104970,"h":105015,"l":104725,"c":104770},{"t":1747044000,"o":104820,"h":104885,"l":104530,"c":104860},{"t":1747047600,"o":104830,"h":104970,"l":103980,"c":104055},{"t":1747051200,"o":104100,"h":104455,"l":104085,"c":104200},{"t":1747054800,"o":104250,"h":104975,"l":103935,"c":104640},{"t":1747058400,"o":104640,"h":104730,"l":102915,"c":103105},{"t":1747062000,"o":103145,"h":103515,"l":102695,"c":102800},{"t":1747065600,"o":102795,"h":103405,"l":102785,"c":103185},{"t":1747069200,"o":103180,"h":103445,"l":102840,"c":102880},{"t":1747072800,"o":102895,"h":102965,"l":101060,"c":101945},{"t":1747076400,"o":101965,"h":102475,"l":101825,"c":102145},{"t":1747080000,"o":102125,"h":103175,"l":102075,"c":103010},{"t":1747087200,"o":102865,"h":103250,"l":102645,"c":103180},{"t":1747090800,"o":103230,"h":103430,"l":103200,"c":103275},{"t":1747094400,"o":103140,"h":103140,"l":102540,"c":102650},{"t":1747098000,"o":102675,"h":103060,"l":102345,"c":102855},{"t":1747101600,"o":102755,"h":103040,"l":102060,"c":102430},{"t":1747105200,"o":102395,"h":102515,"l":101820,"c":102155},{"t":1747108800,"o":102235,"h":103100,"l":102235,"c":103100},{"t":1747112400,"o":103070,"h":103090,"l":102660,"c":102660},{"t":1747116000,"o":102870,"h":103025,"l":102645,"c":102910},{"t":1747119600,"o":102940,"h":103300,"l":102940,"c":103000},{"t":1747123200,"o":103100,"h":103315,"l":102945,"c":103105},{"t":1747126800,"o":103135,"h":103940,"l":103125,"c":103880},{"t":1747130400,"o":103890,"h":104035,"l":103740,"c":103990},{"t":1747134000,"o":103970,"h":104250,"l":103880,"c":104085},{"t":1747137600,"o":104130,"h":104385,"l":103835,"c":104065},{"t":1747141200,"o":104115,"h":104355,"l":103790,"c":104170},{"t":1747144800,"o":104155,"h":104165,"l":103210,"c":103600},{"t":1747148400,"o":103575,"h":104320,"l":103545,"c":104150},{"t":1747152000,"o":104135,"h":104890,"l":104005,"c":104150},{"t":1747155600,"o":104180,"h":104750,"l":104110,"c":104675},{"t":1747159200,"o":104730,"h":104925,"l":104540,"c":104825},{"t":1747162800,"o":104720,"h":105480,"l":104575,"c":105285},{"t":1747166400,"o":105270,"h":105460,"l":104885,"c":105030},{"t":1747173600,"o":104870,"h":104955,"l":104540,"c":104605},{"t":1747177200,"o":104615,"h":104750,"l":104325,"c":104600},{"t":1747180800,"o":104570,"h":104580,"l":104220,"c":104390},{"t":1747184400,"o":104360,"h":104505,"l":104140,"c":104175},{"t":1747188000,"o":104155,"h":104170,"l":103870,"c":104065},{"t":1747191600,"o":103990,"h":104030,"l":103905,"c":104000},{"t":1747195200,"o":103850,"h":104285,"l":103850,"c":104145},{"t":1747198800,"o":104155,"h":104415,"l":104090,"c":104255},{"t":1747202400,"o":104360,"h":104370,"l":104085,"c":104205},{"t":1747206000,"o":104155,"h":104155,"l":103740,"c":104075},{"t":1747209600,"o":104075,"h":104270,"l":103615,"c":103640},{"t":1747213200,"o":103580,"h":103880,"l":103275,"c":103870},{"t":1747216800,"o":103830,"h":104320,"l":103830,"c":104130},{"t":1747220400,"o":104105,"h":104500,"l":104105,"c":104305},{"t":1747224000,"o":104390,"h":104660,"l":104310,"c":104405},{"t":1747227600,"o":104435,"h":104830,"l":103850,"c":104405},{"t":1747231200,"o":104405,"h":104405,"l":103245,"c":103620},{"t":1747234800,"o":103645,"h":103940,"l":103200,"c":103920},{"t":1747238400,"o":103945,"h":104005,"l":103590,"c":103760},{"t":1747242000,"o":103765,"h":103855,"l":102930,"c":103635},{"t":1747245600,"o":103660,"h":103910,"l":103410,"c":103910},{"t":1747249200,"o":103895,"h":104100,"l":103555,"c":103655},{"t":1747252800,"o":103665,"h":103970,"l":103655,"c":103900},{"t":1747260000,"o":103945,"h":103945,"l":103775,"c":103845},{"t":1747263600,"o":103825,"h":103995,"l":103695,"c":103865},{"t":1747267200,"o":103860,"h":104225,"l":103835,"c":104140},{"t":1747270800,"o":104150,"h":104150,"l":103285,"c":103305},{"t":1747274400,"o":103310,"h":103505,"l":103175,"c":103390},{"t":1747278000,"o":103400,"h":103400,"l":102975,"c":103000},{"t":1747281600,"o":103040,"h":103235,"l":103040,"c":103235},{"t":1747285200,"o":103125,"h":103125,"l":102640,"c":102680},{"t":1747288800,"o":102755,"h":102970,"l":102410,"c":102545},{"t":1747292400,"o":102540,"h":102735,"l":102035,"c":102100},{"t":1747296000,"o":102110,"h":102620,"l":102110,"c":102570},{"t":1747299600,"o":102550,"h":102570,"l":101830,"c":102115},{"t":1747303200,"o":102185,"h":102205,"l":101940,"c":102110},{"t":1747306800,"o":102160,"h":102750,"l":102110,"c":102710},{"t":1747310400,"o":102660,"h":103145,"l":102590,"c":102905},{"t":1747314000,"o":102925,"h":103175,"l":101900,"c":102440},{"t":1747317600,"o":102490,"h":102785,"l":101705,"c":102260},{"t":1747321200,"o":102230,"h":103675,"l":102220,"c":103630},{"t":1747324800,"o":103640,"h":104245,"l":103405,"c":104235},{"t":1747328400,"o":104280,"h":104590,"l":104055,"c":104325},{"t":1747332000,"o":104310,"h":104405,"l":103015,"c":103090},{"t":1747335600,"o":103010,"h":103605,"l":102880,"c":103530},{"t":1747339200,"o":103530,"h":103865,"l":103305,"c":103865},{"t":1747346400,"o":103660,"h":104320,"l":103650,"c":103900},{"t":1747350000,"o":103900,"h":104300,"l":103655,"c":104160},{"t":1747353600,"o":104180,"h":104460,"l":104060,"c":104155},{"t":1747357200,"o":104050,"h":104535,"l":103880,"c":104360},{"t":1747360800,"o":104530,"h":104870,"l":104310,"c":104485},{"t":1747364400,"o":104650,"h":104780,"l":104450,"c":104455},{"t":1747368000,"o":104465,"h":104500,"l":104230,"c":104345},{"t":1747371600,"o":104420,"h":104480,"l":104300,"c":104355},{"t":1747375200,"o":104365,"h":104540,"l":104340,"c":104385},{"t":1747378800,"o":104360,"h":104640,"l":104120,"c":104135},{"t":1747382400,"o":104135,"h":104210,"l":103525,"c":103830},{"t":1747386000,"o":103855,"h":104250,"l":103855,"c":104250},{"t":1747389600,"o":104185,"h":104290,"l":104035,"c":104230},{"t":1747393200,"o":104280,"h":104335,"l":103990,"c":104090},{"t":1747396800,"o":104125,"h":104170,"l":103925,"c":103925},{"t":1747400400,"o":103955,"h":104550,"l":103810,"c":104410},{"t":1747404000,"o":104365,"h":104400,"l":103705,"c":103970},{"t":1747407600,"o":104105,"h":104725,"l":104080,"c":104545},{"t":1747411200,"o":104630,"h":104990,"l":104275,"c":104625},{"t":1747414800,"o":104615,"h":104845,"l":104205,"c":104305},{"t":1747418400,"o":104250,"h":104520,"l":104105,"c":104110},{"t":1747422000,"o":104080,"h":104475,"l":103965,"c":104435},{"t":1747425600,"o":104430,"h":104485,"l":103940,"c":104095},{"t":1747605600,"o":104425,"h":106350,"l":104425,"c":106315},{"t":1747609200,"o":106340,"h":107000,"l":105880,"c":106980},{"t":1747612800,"o":106925,"h":107530,"l":105475,"c":105565},{"t":1747616400,"o":105590,"h":105715,"l":105040,"c":105380},{"t":1747620000,"o":105380,"h":105515,"l":104855,"c":104925},{"t":1747623600,"o":104905,"h":104940,"l":103810,"c":103855},{"t":1747627200,"o":103870,"h":104040,"l":103015,"c":103260},{"t":1747630800,"o":103240,"h":103395,"l":102800,"c":103225},{"t":1747634400,"o":103250,"h":103390,"l":102350,"c":102485},{"t":1747638000,"o":102480,"h":103590,"l":102450,"c":103520},{"t":1747641600,"o":103520,"h":103675,"l":103200,"c":103535},{"t":1747645200,"o":103525,"h":103695,"l":103310,"c":103415},{"t":1747648800,"o":103395,"h":103395,"l":103145,"c":103335},{"t":1747652400,"o":103230,"h":103390,"l":103105,"c":103290},{"t":1747656000,"o":103250,"h":103290,"l":102450,"c":102745},{"t":1747659600,"o":102785,"h":103850,"l":102590,"c":103595},{"t":1747663200,"o":103600,"h":104750,"l":103520,"c":104670},{"t":1747666800,"o":104665,"h":105340,"l":104645,"c":105160},{"t":1747670400,"o":105180,"h":105780,"l":104865,"c":105715},{"t":1747674000,"o":105715,"h":105895,"l":105320,"c":105800},{"t":1747677600,"o":105745,"h":105950,"l":105085,"c":105180},{"t":1747681200,"o":105205,"h":105930,"l":105005,"c":105880},{"t":1747684800,"o":105880,"h":106180,"l":105710,"c":105780},{"t":1747692000,"o":105820,"h":106010,"l":105585,"c":105940},{"t":1747695600,"o":105925,"h":106235,"l":105845,"c":105970},{"t":1747699200,"o":105950,"h":106925,"l":105950,"c":106130},{"t":1747702800,"o":106140,"h":107155,"l":106080,"c":107010},{"t":1747706400,"o":106860,"h":107200,"l":106290,"c":106405},{"t":1747710000,"o":106455,"h":106460,"l":105815,"c":105950},{"t":1747713600,"o":105920,"h":106555,"l":105825,"c":106505},{"t":1747717200,"o":106515,"h":106735,"l":106385,"c":106550},{"t":1747720800,"o":106555,"h":106555,"l":105795,"c":105850},{"t":1747724400,"o":105810,"h":106030,"l":105290,"c":105370},{"t":1747728000,"o":105310,"h":105545,"l":105125,"c":105510},{"t":1747731600,"o":105500,"h":105675,"l":105480,"c":105575},{"t":1747735200,"o":105590,"h":105685,"l":105295,"c":105295},{"t":1747738800,"o":105290,"h":105655,"l":105185,"c":105500},{"t":1747742400,"o":105490,"h":105490,"l":104955,"c":105085},{"t":1747746000,"o":105060,"h":105175,"l":104435,"c":104660},{"t":1747749600,"o":104680,"h":105245,"l":104570,"c":104750},{"t":1747753200,"o":104735,"h":105645,"l":104720,"c":105610},{"t":1747756800,"o":105620,"h":105800,"l":105355,"c":105510},{"t":1747760400,"o":105545,"h":106645,"l":105540,"c":106520},{"t":1747764000,"o":106470,"h":106755,"l":105505,"c":105585},{"t":1747767600,"o":105500,"h":107625,"l":105470,"c":107375},{"t":1747771200,"o":107390,"h":107680,"l":106800,"c":107310},{"t":1747778400,"o":106885,"h":107230,"l":106340,"c":107140},{"t":1747782000,"o":107125,"h":107550,"l":107015,"c":107145},{"t":1747785600,"o":107165,"h":107645,"l":106850,"c":107205},{"t":1747789200,"o":107160,"h":107480,"l":106795,"c":106860},{"t":1747792800,"o":106910,"h":107305,"l":106590,"c":107275},{"t":1747796400,"o":107295,"h":107480,"l":107175,"c":107270},{"t":1747800000,"o":107280,"h":108195,"l":107200,"c":107725},{"t":1747803600,"o":107830,"h":108055,"l":107700,"c":107870},{"t":1747807200,"o":107845,"h":108345,"l":107655,"c":108135},{"t":1747810800,"o":108145,"h":108150,"l":106765,"c":106875},{"t":1747814400,"o":106915,"h":107105,"l":106660,"c":106665},{"t":1747818000,"o":106720,"h":106780,"l":106370,"c":106495},{"t":1747821600,"o":106450,"h":106665,"l":106420,"c":106610},{"t":1747825200,"o":106595,"h":106960,"l":106545,"c":106800},{"t":1747828800,"o":106805,"h":107145,"l":106700,"c":106850},{"t":1747832400,"o":106875,"h":107950,"l":106570,"c":107545},{"t":1747836000,"o":107465,"h":109395,"l":107260,"c":109395},{"t":1747839600,"o":109335,"h":109825,"l":108615,"c":109320},{"t":1747843200,"o":109365,"h":110175,"l":109050,"c":109585},{"t":1747846800,"o":109545,"h":109720,"l":106365,"c":106875},{"t":1747850400,"o":106905,"h":107680,"l":106655,"c":107235},{"t":1747854000,"o":107240,"h":109145,"l":106870,"c":108895},{"t":1747857600,"o":108890,"h":109025,"l":108075,"c":108510},{"t":1747864800,"o":108820,"h":109445,"l":108605,"c":109170},{"t":1747868400,"o":109135,"h":110995,"l":109125,"c":109985},{"t":1747872000,"o":110035,"h":110500,"l":109530,"c":110260},{"t":1747875600,"o":110275,"h":110855,"l":110030,"c":110130},{"t":1747879200,"o":110205,"h":111330,"l":110150,"c":110805},{"t":1747882800,"o":110760,"h":112165,"l":110705,"c":112065},{"t":1747886400,"o":111820,"h":112015,"l":111610,"c":111775},{"t":1747890000,"o":111800,"h":111940,"l":111185,"c":111205},{"t":1747893600,"o":111200,"h":111420,"l":110790,"c":110900},{"t":1747897200,"o":110925,"h":111485,"l":110800,"c":111370},{"t":1747900800,"o":111345,"h":111485,"l":110725,"c":110735},{"t":1747904400,"o":110710,"h":111100,"l":110650,"c":111075},{"t":1747908000,"o":111100,"h":111270,"l":110885,"c":111110},{"t":1747911600,"o":111085,"h":111640,"l":110745,"c":111245},{"t":1747915200,"o":111300,"h":111970,"l":111125,"c":111960},{"t":1747918800,"o":111980,"h":111980,"l":111215,"c":111250},{"t":1747922400,"o":111190,"h":111670,"l":110800,"c":111215},{"t":1747926000,"o":111235,"h":111895,"l":111080,"c":111535},{"t":1747929600,"o":111650,"h":112145,"l":111380,"c":111550},{"t":1747933200,"o":111640,"h":112345,"l":111495,"c":111805},{"t":1747936800,"o":111815,"h":112280,"l":111635,"c":112035},{"t":1747940400,"o":112035,"h":112240,"l":111180,"c":111490},{"t":1747944000,"o":111510,"h":111750,"l":111130,"c":111365},{"t":1747951200,"o":111190,"h":111550,"l":111140,"c":111285},{"t":1747954800,"o":111350,"h":111980,"l":111350,"c":111930},{"t":1747958400,"o":111950,"h":112060,"l":111705,"c":111900},{"t":1747962000,"o":111945,"h":112035,"l":111500,"c":111680},{"t":1747965600,"o":111635,"h":111895,"l":111435,"c":111505},{"t":1747969200,"o":111555,"h":111630,"l":111285,"c":111410},{"t":1747972800,"o":111250,"h":111250,"l":110740,"c":110920},{"t":1747976400,"o":111085,"h":111115,"l":110895,"c":111025},{"t":1747980000,"o":111000,"h":111035,"l":110595,"c":110740},{"t":1747983600,"o":110725,"h":111050,"l":110725,"c":111050},{"t":1747987200,"o":110980,"h":111260,"l":110970,"c":111135},{"t":1747990800,"o":111135,"h":111585,"l":111135,"c":111585},{"t":1747994400,"o":111590,"h":111590,"l":111065,"c":111300},{"t":1747998000,"o":111305,"h":111315,"l":109155,"c":109290},{"t":1748001600,"o":109315,"h":109315,"l":107580,"c":108595},{"t":1748005200,"o":108640,"h":109930,"l":108165,"c":109895},{"t":1748008800,"o":109990,"h":110245,"l":109765,"c":109995},{"t":1748012400,"o":109900,"h":110080,"l":109105,"c":109105},{"t":1748016000,"o":109145,"h":109345,"l":108225,"c":109250},{"t":1748019600,"o":109225,"h":110060,"l":109200,"c":109720},{"t":1748023200,"o":109625,"h":109740,"l":108850,"c":108985},{"t":1748026800,"o":108950,"h":109315,"l":108790,"c":108870},{"t":1748030400,"o":108865,"h":108880,"l":108325,"c":108325},{"t":1748210400,"o":107540,"h":109385,"l":107495,"c":109360},{"t":1748214000,"o":109400,"h":109480,"l":108740,"c":109150},{"t":1748217600,"o":109200,"h":109750,"l":109000,"c":109730},{"t":1748221200,"o":109825,"h":110025,"l":109410,"c":109755},{"t":1748224800,"o":109750,"h":109945,"l":109435,"c":109605},{"t":1748228400,"o":109530,"h":109990,"l":109525,"c":109855},{"t":1748232000,"o":109855,"h":109955,"l":109750,"c":109805},{"t":1748235600,"o":109760,"h":109925,"l":109620,"c":109840},{"t":1748239200,"o":109875,"h":110200,"l":109750,"c":110155},{"t":1748242800,"o":110175,"h":110385,"l":109925,"c":110315},{"t":1748246400,"o":110310,"h":110380,"l":109840,"c":109860},{"t":1748250000,"o":109830,"h":110150,"l":109815,"c":109830},{"t":1748253600,"o":109945,"h":110030,"l":109790,"c":109840},{"t":1748257200,"o":109870,"h":110020,"l":109780,"c":109960},{"t":1748260800,"o":110050,"h":110240,"l":109860,"c":110090},{"t":1748264400,"o":110065,"h":110155,"l":109700,"c":109800},{"t":1748268000,"o":109725,"h":109930,"l":109685,"c":109830},{"t":1748271600,"o":109855,"h":110575,"l":109765,"c":110225},{"t":1748275200,"o":110260,"h":110600,"l":109275,"c":109650},{"t":1748278800,"o":109585,"h":109665,"l":109110,"c":109330},{"t":1748282400,"o":109305,"h":109555,"l":109225,"c":109555},{"t":1748286000,"o":109235,"h":109370,"l":109010,"c":109360},{"t":1748289600,"o":109250,"h":109775,"l":109150,"c":109750},{"t":1748296800,"o":109530,"h":110020,"l":109290,"c":109305},{"t":1748300400,"o":109305,"h":109660,"l":109225,"c":109595},{"t":1748304000,"o":109580,"h":109855,"l":109315,"c":109345},{"t":1748307600,"o":109325,"h":109325,"l":107705,"c":108435},{"t":1748311200,"o":108520,"h":108850,"l":108075,"c":108420},{"t":1748314800,"o":108475,"h":109490,"l":108460,"c":109060},{"t":1748318400,"o":109160,"h":109530,"l":109120,"c":109125},{"t":1748322000,"o":109130,"h":109165,"l":108775,"c":109055},{"t":1748325600,"o":109095,"h":109465,"l":109030,"c":109050},{"t":1748329200,"o":109085,"h":109835,"l":109070,"c":109675},{"t":1748332800,"o":109750,"h":109995,"l":109720,"c":109860},{"t":1748336400,"o":109945,"h":110125,"l":109680,"c":110045},{"t":1748340000,"o":110040,"h":110070,"l":109845,"c":109900},{"t":1748343600,"o":109870,"h":109925,"l":109645,"c":109805},{"t":1748347200,"o":109780,"h":110060,"l":109655,"c":109785},{"t":1748350800,"o":109780,"h":110980,"l":109780,"c":110050},{"t":1748354400,"o":110085,"h":110470,"l":108840,"c":109565},{"t":1748358000,"o":109585,"h":110420,"l":109210,"c":110325},{"t":1748361600,"o":110330,"h":110725,"l":110185,"c":110465},{"t":1748365200,"o":110460,"h":110665,"l":110160,"c":110465},{"t":1748368800,"o":110450,"h":110545,"l":109985,"c":110055},{"t":1748372400,"o":109975,"h":110185,"l":109680,"c":110090},{"t":1748376000,"o":110065,"h":110090,"l":109705,"c":109715},{"t":1748383200,"o":109185,"h":109340,"l":108775,"c":109190},{"t":1748386800,"o":109255,"h":109360,"l":109060,"c":109060},{"t":1748390400,"o":109065,"h":109320,"l":108850,"c":109285},{"t":1748394000,"o":109375,"h":109425,"l":108780,"c":108780},{"t":1748397600,"o":108765,"h":108990,"l":108500,"c":108725},{"t":1748401200,"o":108720,"h":109050,"l":108660,"c":109035},{"t":1748404800,"o":108875,"h":109155,"l":108695,"c":109070},{"t":1748408400,"o":109070,"h":109205,"l":108930,"c":109135},{"t":1748412000,"o":108945,"h":109065,"l":108770,"c":108860},{"t":1748415600,"o":108830,"h":109140,"l":108795,"c":108925},{"t":1748419200,"o":108980,"h":109270,"l":108735,"c":109125},{"t":1748422800,"o":109075,"h":109075,"l":108700,"c":108930},{"t":1748426400,"o":108865,"h":109070,"l":108365,"c":109010},{"t":1748430000,"o":108995,"h":109060,"l":108860,"c":109010},{"t":1748433600,"o":109035,"h":109190,"l":108950,"c":109030},{"t":1748437200,"o":108990,"h":109110,"l":108060,"c":108145},{"t":1748440800,"o":108115,"h":108335,"l":107520,"c":107560},{"t":1748444400,"o":107560,"h":107730,"l":107080,"c":107125},{"t":1748448000,"o":107205,"h":107470,"l":107190,"c":107420},{"t":1748451600,"o":107460,"h":107895,"l":107400,"c":107740},{"t":1748455200,"o":107700,"h":107915,"l":107435,"c":107570},{"t":1748458800,"o":107535,"h":107870,"l":106920,"c":106980},{"t":1748462400,"o":106985,"h":107445,"l":106770,"c":107005},{"t":1748469600,"o":107470,"h":107555,"l":107135,"c":107470},{"t":1748473200,"o":107680,"h":108175,"l":107680,"c":107850},{"t":1748476800,"o":107920,"h":108395,"l":107430,"c":108395},{"t":1748480400,"o":108330,"h":108355,"l":107830,"c":108215},{"t":1748484000,"o":108225,"h":108550,"l":108000,"c":108485},{"t":1748487600,"o":108520,"h":108540,"l":108040,"c":108115},{"t":1748491200,"o":108075,"h":108075,"l":107060,"c":107625},{"t":1748494800,"o":107530,"h":107800,"l":107530,"c":107735},{"t":1748498400,"o":107790,"h":108070,"l":107700,"c":107955},{"t":1748502000,"o":107910,"h":108120,"l":107850,"c":107900},{"t":1748505600,"o":107830,"h":109345,"l":107750,"c":109310},{"t":1748509200,"o":109325,"h":109500,"l":108450,"c":109385},{"t":1748512800,"o":108625,"h":109685,"l":108525,"c":109630},{"t":1748516400,"o":109615,"h":109795,"l":108800,"c":108920},{"t":1748520000,"o":109695,"h":109705,"l":108490,"c":109315},{"t":1748523600,"o":109290,"h":109445,"l":107500,"c":108380},{"t":1748527200,"o":107660,"h":108510,"l":106445,"c":107630},{"t":1748530800,"o":107635,"h":108415,"l":106935,"c":107655},{"t":1748534400,"o":107665,"h":107780,"l":106570,"c":106755},{"t":1748538000,"o":107335,"h":107440,"l":106120,"c":106315},{"t":1748541600,"o":106915,"h":107225,"l":105790,"c":106405},{"t":1748545200,"o":105850,"h":106635,"l":105565,"c":105695},{"t":1748548800,"o":106380,"h":106880,"l":105705,"c":106090},{"t":1748556000,"o":107090,"h":107090,"l":106010,"c":106470},{"t":1748559600,"o":105845,"h":106620,"l":105425,"c":106185},{"t":1748563200,"o":106190,"h":106880,"l":104800,"c":105595},{"t":1748566800,"o":105650,"h":106655,"l":105320,"c":106375},{"t":1748570400,"o":106440,"h":106900,"l":105910,"c":106680},{"t":1748574000,"o":106655,"h":106900,"l":106020,"c":106020},{"t":1748577600,"o":106770,"h":106865,"l":105900,"c":106865},{"t":1748581200,"o":106895,"h":107090,"l":106150,"c":106850},{"t":1748584800,"o":106820,"h":106875,"l":105720,"c":106435},{"t":1748588400,"o":106465,"h":106585,"l":104820,"c":105775},{"t":1748592000,"o":105875,"h":106095,"l":104965,"c":105955},{"t":1748595600,"o":106015,"h":106345,"l":105090,"c":106345},{"t":1748599200,"o":106310,"h":106625,"l":105430,"c":106595},{"t":1748602800,"o":106580,"h":106730,"l":105835,"c":106680},{"t":1748606400,"o":106635,"h":106785,"l":105350,"c":106415},{"t":1748610000,"o":106460,"h":106730,"l":105465,"c":106170},{"t":1748613600,"o":106210,"h":106495,"l":105325,"c":105960},{"t":1748617200,"o":105925,"h":106455,"l":105900,"c":106170},{"t":1748620800,"o":106130,"h":106195,"l":104225,"c":104375},{"t":1748624400,"o":104385,"h":104845,"l":104315,"c":104680},{"t":1748628000,"o":104770,"h":105465,"l":104605,"c":105435},{"t":1748631600,"o":105395,"h":105500,"l":104995,"c":105160},{"t":1748635200,"o":105145,"h":105305,"l":104940,"c":105130},{"t":1748815200,"o":105835,"h":106350,"l":105835,"c":106040},{"t":1748818800,"o":106050,"h":106450,"l":106050,"c":106200},{"t":1748822400,"o":106165,"h":106225,"l":105920,"c":105950},{"t":1748826000,"o":105965,"h":106215,"l":105825,"c":105855},{"t":1748829600,"o":105890,"h":105895,"l":105480,"c":105510},{"t":1748833200,"o":105515,"h":105535,"l":105045,"c":105420},{"t":1748836800,"o":105390,"h":105475,"l":105200,"c":105250},{"t":1748840400,"o":105240,"h":105340,"l":105145,"c":105145},{"t":1748844000,"o":105400,"h":105795,"l":105280,"c":105690},{"t":1748847600,"o":105770,"h":106045,"l":105770,"c":105985},{"t":1748851200,"o":105970,"h":106540,"l":105900,"c":105935},{"t":1748854800,"o":105930,"h":105930,"l":105055,"c":105110},{"t":1748858400,"o":105035,"h":105185,"l":104815,"c":104895},{"t":1748862000,"o":104935,"h":105010,"l":104415,"c":104490},{"t":1748865600,"o":104510,"h":104790,"l":104360,"c":104680},{"t":1748869200,"o":104700,"h":105095,"l":104165,"c":104300},{"t":1748872800,"o":104265,"h":105285,"l":104100,"c":104650},{"t":1748876400,"o":104700,"h":105110,"l":104410,"c":105020},{"t":1748880000,"o":104985,"h":105005,"l":104600,"c":104845},{"t":1748883600,"o":104875,"h":105085,"l":104680,"c":104975},{"t":1748887200,"o":104975,"h":105295,"l":104740,"c":104935},{"t":1748890800,"o":104910,"h":105085,"l":104600,"c":105010},{"t":1748894400,"o":105015,"h":105570,"l":105015,"c":105470},{"t":1748901600,"o":105600,"h":106405,"l":105560,"c":106305},{"t":1748905200,"o":106300,"h":106580,"l":106200,"c":106470},{"t":1748908800,"o":106535,"h":107130,"l":106395,"c":106985},{"t":1748912400,"o":107010,"h":107210,"l":106845,"c":107165},{"t":1748916000,"o":107150,"h":107150,"l":106290,"c":106385},{"t":1748919600,"o":106285,"h":106335,"l":106010,"c":106080},{"t":1748923200,"o":105985,"h":105985,"l":105665,"c":105720},{"t":1748926800,"o":105765,"h":106035,"l":105760,"c":106010},{"t":1748930400,"o":106000,"h":106035,"l":105740,"c":105930},{"t":1748934000,"o":105970,"h":105975,"l":105680,"c":105710},{"t":1748937600,"o":105710,"h":105785,"l":105390,"c":105630},{"t":1748941200,"o":105615,"h":105815,"l":105580,"c":105735},{"t":1748944800,"o":105710,"h":105895,"l":105670,"c":105815},{"t":1748948400,"o":105845,"h":105915,"l":105730,"c":105875},{"t":1748952000,"o":105910,"h":105985,"l":105760,"c":105880},{"t":1748955600,"o":105890,"h":106280,"l":105720,"c":105990},{"t":1748959200,"o":106040,"h":107410,"l":105715,"c":107250},{"t":1748962800,"o":107280,"h":107495,"l":107025,"c":107340},{"t":1748966400,"o":107340,"h":107370,"l":106480,"c":106520},{"t":1748970000,"o":106485,"h":106815,"l":106445,"c":106605},{"t":1748973600,"o":106600,"h":106700,"l":106210,"c":106670},{"t":1748977200,"o":106665,"h":107060,"l":106650,"c":106870},{"t":1748980800,"o":106860,"h":106895,"l":106040,"c":106320},{"t":1748988000,"o":105920,"h":106495,"l":105800,"c":106330},{"t":1748991600,"o":106335,"h":106335,"l":105825,"c":105955},{"t":1748995200,"o":105930,"h":106110,"l":105650,"c":106010},{"t":1748998800,"o":106135,"h":106280,"l":106075,"c":106175},{"t":1749002400,"o":106165,"h":106380,"l":106025,"c":106025},{"t":1749006000,"o":106025,"h":106310,"l":106025,"c":106120},{"t":1749009600,"o":106065,"h":106135,"l":105930,"c":105995},{"t":1749013200,"o":105995,"h":106060,"l":105880,"c":105880},{"t":1749016800,"o":105910,"h":105970,"l":105745,"c":105845},{"t":1749020400,"o":105835,"h":105990,"l":105770,"c":105820},{"t":1749024000,"o":105830,"h":106105,"l":105825,"c":105940},{"t":1749027600,"o":105950,"h":106430,"l":105865,"c":106385},{"t":1749031200,"o":106365,"h":106520,"l":106210,"c":106210},{"t":1749034800,"o":106275,"h":106330,"l":105600,"c":105600},{"t":1749038400,"o":105580,"h":105680,"l":105270,"c":105555},{"t":1749042000,"o":105550,"h":105775,"l":105190,"c":105270},{"t":1749045600,"o":105210,"h":105605,"l":104595,"c":105590},{"t":1749049200,"o":105575,"h":106145,"l":105485,"c":105860},{"t":1749052800,"o":105890,"h":106070,"l":105670,"c":105995},{"t":1749056400,"o":106080,"h":106080,"l":105525,"c":105625},{"t":1749060000,"o":105685,"h":105870,"l":105500,"c":105535},{"t":1749063600,"o":105540,"h":105640,"l":105415,"c":105440},{"t":1749067200,"o":105445,"h":105490,"l":104960,"c":105105},{"t":1749074400,"o":105340,"h":105590,"l":105235,"c":105280},{"t":1749078000,"o":105240,"h":105355,"l":105095,"c":105135},{"t":1749081600,"o":105155,"h":105515,"l":105155,"c":105515},{"t":1749085200,"o":105480,"h":105670,"l":105175,"c":105250},{"t":1749088800,"o":105260,"h":105750,"l":105245,"c":105515},{"t":1749092400,"o":105535,"h":105575,"l":105425,"c":105575},{"t":1749096000,"o":105540,"h":105800,"l":105540,"c":105735},{"t":1749099600,"o":105725,"h":105725,"l":105050,"c":105110},{"t":1749103200,"o":105135,"h":105170,"l":104815,"c":104920},{"t":1749106800,"o":104915,"h":105090,"l":104875,"c":104950},{"t":1749110400,"o":105050,"h":105130,"l":104905,"c":105130},{"t":1749114000,"o":105145,"h":105425,"l":105145,"c":105405},{"t":1749117600,"o":105415,"h":105415,"l":105060,"c":105120},{"t":1749121200,"o":105170,"h":105385,"l":105030,"c":105360},{"t":1749124800,"o":105310,"h":106405,"l":105310,"c":106200},{"t":1749128400,"o":106255,"h":106555,"l":104770,"c":104940},{"t":1749132000,"o":104965,"h":105360,"l":104280,"c":105140},{"t":1749135600,"o":105105,"h":105350,"l":104765,"c":105025},{"t":1749139200,"o":105065,"h":105065,"l":103630,"c":103630},{"t":1749142800,"o":103600,"h":103945,"l":103500,"c":103545},{"t":1749146400,"o":103545,"h":103725,"l":102835,"c":103405},{"t":1749150000,"o":103415,"h":103445,"l":102020,"c":102265},{"t":1749153600,"o":102235,"h":102500,"l":100815,"c":100880},{"t":1749160800,"o":101865,"h":102020,"l":101390,"c":101840},{"t":1749164400,"o":101830,"h":102170,"l":101830,"c":101930},{"t":1749168000,"o":101885,"h":102245,"l":101500,"c":102245},{"t":1749171600,"o":102210,"h":102280,"l":102015,"c":102190},{"t":1749175200,"o":102160,"h":102465,"l":101840,"c":102450},{"t":1749178800,"o":102435,"h":102805,"l":102325,"c":102765},{"t":1749182400,"o":102765,"h":103145,"l":102725,"c":103125},{"t":1749186000,"o":103145,"h":103360,"l":103075,"c":103350},{"t":1749189600,"o":103340,"h":103660,"l":103295,"c":103615},{"t":1749193200,"o":103595,"h":103945,"l":103525,"c":103630},{"t":1749196800,"o":103665,"h":104115,"l":103635,"c":104010},{"t":1749200400,"o":104045,"h":104255,"l":104020,"c":104140},{"t":1749204000,"o":104155,"h":104275,"l":104050,"c":104180},{"t":1749207600,"o":104175,"h":104520,"l":104145,"c":104445},{"t":1749211200,"o":104455,"h":104765,"l":104085,"c":104325},{"t":1749214800,"o":104330,"h":105090,"l":104330,"c":104625},{"t":1749218400,"o":104645,"h":105500,"l":104645,"c":105380},{"t":1749222000,"o":105345,"h":105900,"l":105235,"c":105705},{"t":1749225600,"o":105730,"h":105945,"l":102215,"c":105345},{"t":1749229200,"o":105395,"h":105560,"l":105020,"c":105510},{"t":1749232800,"o":105555,"h":105580,"l":105025,"c":105085},{"t":1749236400,"o":105085,"h":105140,"l":104570,"c":104760},{"t":1749240000,"o":104750,"h":105160,"l":104720,"c":105060},{"t":1749420000,"o":106550,"h":106960,"l":106150,"c":106200},{"t":1749423600,"o":106200,"h":106250,"l":105990,"c":106090},{"t":1749427200,"o":106125,"h":106400,"l":106020,"c":106135},{"t":1749430800,"o":106125,"h":106165,"l":105845,"c":105940},{"t":1749434400,"o":105940,"h":106160,"l":105890,"c":105970},{"t":1749438000,"o":105970,"h":106160,"l":105745,"c":106070},{"t":1749441600,"o":106085,"h":106145,"l":105880,"c":105880},{"t":1749445200,"o":105845,"h":105920,"l":105735,"c":105800},{"t":1749448800,"o":105805,"h":106130,"l":105750,"c":106130},{"t":1749452400,"o":106100,"h":106110,"l":105910,"c":106040},{"t":1749456000,"o":106010,"h":106390,"l":105930,"c":106340},{"t":1749459600,"o":106350,"h":107395,"l":106285,"c":107115},{"t":1749463200,"o":107175,"h":107925,"l":107080,"c":107690},{"t":1749466800,"o":107795,"h":108315,"l":107710,"c":108305},{"t":1749470400,"o":108310,"h":108490,"l":108090,"c":108305},{"t":1749474000,"o":108295,"h":108445,"l":107405,"c":107570},{"t":1749477600,"o":107585,"h":108565,"l":107585,"c":108135},{"t":1749481200,"o":108150,"h":108580,"l":108055,"c":108205},{"t":1749484800,"o":108230,"h":108730,"l":108215,"c":108305},{"t":1749488400,"o":108325,"h":109000,"l":108240,"c":108935},{"t":1749492000,"o":108965,"h":109135,"l":108865,"c":109010},{"t":1749495600,"o":108990,"h":109305,"l":108860,"c":109120},{"t":1749499200,"o":109125,"h":109340,"l":109040,"c":109340},{"t":1749506400,"o":110375,"h":110890,"l":110290,"c":110600},{"t":1749510000,"o":110650,"h":110810,"l":110365,"c":110740},{"t":1749513600,"o":110770,"h":110880,"l":110470,"c":110470},{"t":1749517200,"o":110425,"h":110500,"l":110180,"c":110300},{"t":1749520800,"o":110330,"h":110330,"l":109940,"c":110170},{"t":1749524400,"o":110095,"h":110165,"l":109935,"c":110060},{"t":1749528000,"o":109935,"h":110045,"l":109870,"c":110010},{"t":1749531600,"o":110050,"h":110235,"l":109695,"c":109870},{"t":1749535200,"o":109805,"h":110180,"l":109695,"c":110035},{"t":1749538800,"o":109985,"h":109985,"l":109545,"c":109755},{"t":1749542400,"o":109740,"h":109965,"l":109585,"c":109610},{"t":1749546000,"o":109635,"h":110000,"l":109575,"c":110000},{"t":1749549600,"o":109915,"h":110030,"l":109730,"c":109775},{"t":1749553200,"o":109765,"h":110315,"l":109680,"c":110020},{"t":1749556800,"o":110030,"h":110135,"l":109870,"c":110130},{"t":1749560400,"o":110120,"h":110330,"l":109270,"c":109790},{"t":1749564000,"o":109770,"h":109815,"l":108900,"c":109030},{"t":1749567600,"o":109035,"h":109655,"l":108720,"c":109470},{"t":1749571200,"o":109515,"h":109765,"l":109100,"c":109130},{"t":1749574800,"o":109195,"h":109455,"l":109015,"c":109110},{"t":1749578400,"o":109100,"h":109910,"l":108900,"c":109660},{"t":1749582000,"o":109705,"h":110820,"l":109705,"c":109950},{"t":1749585600,"o":109955,"h":110470,"l":109690,"c":110455},{"t":1749592800,"o":110225,"h":110545,"l":110000,"c":110210},{"t":1749596400,"o":110165,"h":110760,"l":110000,"c":110735},{"t":1749600000,"o":110695,"h":110730,"l":110215,"c":110215},{"t":1749603600,"o":110200,"h":110250,"l":109975,"c":109990},{"t":1749607200,"o":110005,"h":110245,"l":109950,"c":110100},{"t":1749610800,"o":110075,"h":110335,"l":110075,"c":110195},{"t":1749614400,"o":110115,"h":110185,"l":110010,"c":110010},{"t":1749618000,"o":109975,"h":110030,"l":109935,"c":109995},{"t":1749621600,"o":109960,"h":110075,"l":109820,"c":110035},{"t":1749625200,"o":110080,"h":110235,"l":109930,"c":109950},{"t":1749628800,"o":110025,"h":110115,"l":109890,"c":110050},{"t":1749632400,"o":110055,"h":110060,"l":109640,"c":109665},{"t":1749636000,"o":109710,"h":109845,"l":109595,"c":109790},{"t":1749639600,"o":109775,"h":109775,"l":109615,"c":109630},{"t":1749643200,"o":109640,"h":110320,"l":109370,"c":110075},{"t":1749646800,"o":110125,"h":110325,"l":109645,"c":110065},{"t":1749650400,"o":110125,"h":110855,"l":110105,"c":110280},{"t":1749654000,"o":110305,"h":110490,"l":110035,"c":110120},{"t":1749657600,"o":110165,"h":110195,"l":109730,"c":109845},{"t":1749661200,"o":109825,"h":110200,"l":109290,"c":109335},{"t":1749664800,"o":109350,"h":109460,"l":108765,"c":109260},{"t":1749668400,"o":109240,"h":109400,"l":108940,"c":109205},{"t":1749672000,"o":109150,"h":109400,"l":108930,"c":109290},{"t":1749679200,"o":108785,"h":108985,"l":108470,"c":108815},{"t":1749682800,"o":108710,"h":109110,"l":108695,"c":109045},{"t":1749686400,"o":109045,"h":109240,"l":108720,"c":109025},{"t":1749690000,"o":108930,"h":109005,"l":108625,"c":108890},{"t":1749693600,"o":108870,"h":109050,"l":108760,"c":108950},{"t":1749697200,"o":108775,"h":108795,"l":108055,"c":108170},{"t":1749700800,"o":108245,"h":108255,"l":107645,"c":108085},{"t":1749704400,"o":108065,"h":108245,"l":107895,"c":108030},{"t":1749708000,"o":108045,"h":108305,"l":107920,"c":108190},{"t":1749711600,"o":108190,"h":108255,"l":107740,"c":107920},{"t":1749715200,"o":107915,"h":108155,"l":107735,"c":108080},{"t":1749718800,"o":108005,"h":108095,"l":107790,"c":107820},{"t":1749722400,"o":107820,"h":107855,"l":107510,"c":107645},{"t":1749726000,"o":107595,"h":107665,"l":107150,"c":107175},{"t":1749729600,"o":107195,"h":107690,"l":107145,"c":107225},{"t":1749733200,"o":107250,"h":107455,"l":106830,"c":107310},{"t":1749736800,"o":107325,"h":108035,"l":107325,"c":107845},{"t":1749740400,"o":107905,"h":108120,"l":107160,"c":107270},{"t":1749744000,"o":107260,"h":108095,"l":107260,"c":108040},{"t":1749747600,"o":108040,"h":108810,"l":108020,"c":108660},{"t":1749751200,"o":108635,"h":108715,"l":107530,"c":107875},{"t":1749754800,"o":107835,"h":108200,"l":106975,"c":107100},{"t":1749758400,"o":107100,"h":107250,"l":106130,"c":106315},{"t":1749765600,"o":106310,"h":106630,"l":106030,"c":106205},{"t":1749769200,"o":106140,"h":106430,"l":105960,"c":105960},{"t":1749772800,"o":105935,"h":105935,"l":103550,"c":104110},{"t":1749776400,"o":104050,"h":104160,"l":103010,"c":104020},{"t":1749780000,"o":104005,"h":104220,"l":103325,"c":103895},{"t":1749783600,"o":103865,"h":104870,"l":103865,"c":104605},{"t":1749787200,"o":104270,"h":104725,"l":104045,"c":104635},{"t":1749790800,"o":104645,"h":104690,"l":104365,"c":104380},{"t":1749794400,"o":104260,"h":105010,"l":104135,"c":105010},{"t":1749798000,"o":104995,"h":105215,"l":104625,"c":105175},{"t":1749801600,"o":105190,"h":105550,"l":105025,"c":105100},{"t":1749805200,"o":105030,"h":105200,"l":104825,"c":105100},{"t":1749808800,"o":105145,"h":105235,"l":104710,"c":105205},{"t":1749812400,"o":105235,"h":105370,"l":104975,"c":105315},{"t":1749816000,"o":105315,"h":105550,"l":105180,"c":105180},{"t":1749819600,"o":105175,"h":105630,"l":104950,"c":104985},{"t":1749823200,"o":105080,"h":105330,"l":104370,"c":105300},{"t":1749826800,"o":105300,"h":106120,"l":105210,"c":105770},{"t":1749830400,"o":105805,"h":106355,"l":105650,"c":106135},{"t":1749834000,"o":106130,"h":106130,"l":105200,"c":105730},{"t":1749837600,"o":105730,"h":105790,"l":104965,"c":105540},{"t":1749841200,"o":105495,"h":105790,"l":105235,"c":105410},{"t":1749844800,"o":105415,"h":105805,"l":105330,"c":105715},{"t":1750024800,"o":105080,"h":105660,"l":105060,"c":105595},{"t":1750028400,"o":105590,"h":105945,"l":105490,"c":105885},{"t":1750032000,"o":105815,"h":106080,"l":105605,"c":105715},{"t":1750035600,"o":105685,"h":106165,"l":105220,"c":106100},{"t":1750039200,"o":106075,"h":106285,"l":105975,"c":106045},{"t":1750042800,"o":106050,"h":106230,"l":105975,"c":106200},{"t":1750046400,"o":106205,"h":106725,"l":106175,"c":106590},{"t":1750050000,"o":106750,"h":107075,"l":106750,"c":106790},{"t":1750053600,"o":106825,"h":107005,"l":106770,"c":106875},{"t":1750057200,"o":106900,"h":107555,"l":106880,"c":107295},{"t":1750060800,"o":107360,"h":107490,"l":107240,"c":107480},{"t":1750064400,"o":107480,"h":107505,"l":107185,"c":107280},{"t":1750068000,"o":107250,"h":107470,"l":106995,"c":107075},{"t":1750071600,"o":107090,"h":107220,"l":106840,"c":107160},{"t":1750075200,"o":107130,"h":107135,"l":106840,"c":106920},{"t":1750078800,"o":106970,"h":107425,"l":106735,"c":107425},{"t":1750082400,"o":107480,"h":108115,"l":107060,"c":107805},{"t":1750086000,"o":107845,"h":108025,"l":107590,"c":107715},{"t":1750089600,"o":107790,"h":108165,"l":107645,"c":108070},{"t":1750093200,"o":108110,"h":108330,"l":107915,"c":108045},{"t":1750096800,"o":108050,"h":108620,"l":108005,"c":108610},{"t":1750100400,"o":108615,"h":109250,"l":108610,"c":109005},{"t":1750104000,"o":108995,"h":109170,"l":108790,"c":109170},{"t":1750111200,"o":108930,"h":109305,"l":107765,"c":108090},{"t":1750114800,"o":108000,"h":108380,"l":107015,"c":107115},{"t":1750118400,"o":107100,"h":107550,"l":106440,"c":107505},{"t":1750122000,"o":107525,"h":107685,"l":107240,"c":107525},{"t":1750125600,"o":107505,"h":107830,"l":106930,"c":107740},{"t":1750129200,"o":107675,"h":108010,"l":107630,"c":107870},{"t":1750132800,"o":107935,"h":108005,"l":107600,"c":107615},{"t":1750136400,"o":107615,"h":107640,"l":107305,"c":107390},{"t":1750140000,"o":107355,"h":107505,"l":106995,"c":107095},{"t":1750143600,"o":107075,"h":107140,"l":106700,"c":106975},{"t":1750147200,"o":106990,"h":107060,"l":106735,"c":106805},{"t":1750150800,"o":106770,"h":106895,"l":106290,"c":106395},{"t":1750154400,"o":106425,"h":106435,"l":105960,"c":106190},{"t":1750158000,"o":106130,"h":106150,"l":105680,"c":105850},{"t":1750161600,"o":105810,"h":106050,"l":105635,"c":105695},{"t":1750165200,"o":105685,"h":105955,"l":105360,"c":105525},{"t":1750168800,"o":105555,"h":105890,"l":104850,"c":105005},{"t":1750172400,"o":105005,"h":105120,"l":104315,"c":104400},{"t":1750176000,"o":104375,"h":104660,"l":103655,"c":103740},{"t":1750179600,"o":103750,"h":104395,"l":103520,"c":103975},{"t":1750183200,"o":103935,"h":104620,"l":103795,"c":104595},{"t":1750186800,"o":104625,"h":105525,"l":104625,"c":104865},{"t":1750190400,"o":104860,"h":105025,"l":104465,"c":104535},{"t":1750197600,"o":104690,"h":104925,"l":104400,"c":104400},{"t":1750201200,"o":104430,"h":104920,"l":104385,"c":104900},{"t":1750204800,"o":104760,"h":104965,"l":104695,"c":104960},{"t":1750208400,"o":104975,"h":105320,"l":104795,"c":104880},{"t":1750212000,"o":104930,"h":105235,"l":104875,"c":105100},{"t":1750215600,"o":105070,"h":105425,"l":105050,"c":105380},{"t":1750219200,"o":105425,"h":105685,"l":105310,"c":105620},{"t":1750222800,"o":105605,"h":105740,"l":105595,"c":105640},{"t":1750226400,"o":105615,"h":105710,"l":105145,"c":105155},{"t":1750230000,"o":105130,"h":105170,"l":104945,"c":105120},{"t":1750233600,"o":105180,"h":105445,"l":104990,"c":105120},{"t":1750237200,"o":105305,"h":105305,"l":104765,"c":104845},{"t":1750240800,"o":104850,"h":104850,"l":104385,"c":104470},{"t":1750244400,"o":104475,"h":105055,"l":104440,"c":105040},{"t":1750248000,"o":105000,"h":105080,"l":104680,"c":104710},{"t":1750251600,"o":104700,"h":104775,"l":103975,"c":104615},{"t":1750255200,"o":104655,"h":105540,"l":104445,"c":104780},{"t":1750258800,"o":104760,"h":105195,"l":104300,"c":105025},{"t":1750262400,"o":104975,"h":105040,"l":104480,"c":104670},{"t":1750266000,"o":104480,"h":104690,"l":103760,"c":104415},{"t":1750269600,"o":104535,"h":104865,"l":103705,"c":103755},{"t":1750273200,"o":103690,"h":104605,"l":103620,"c":103960},{"t":1750276800,"o":103960,"h":105105,"l":103775,"c":104915},{"t":1750284000,"o":105105,"h":105265,"l":104955,"c":104975},{"t":1750287600,"o":104980,"h":105120,"l":104775,"c":104860},{"t":1750291200,"o":105075,"h":105330,"l":104830,"c":105225},{"t":1750294800,"o":105070,"h":105070,"l":104590,"c":104650},{"t":1750298400,"o":104660,"h":105160,"l":104615,"c":105035},{"t":1750302000,"o":105055,"h":105200,"l":104975,"c":105200},{"t":1750305600,"o":104975,"h":105185,"l":104915,"c":105185},{"t":1750309200,"o":105205,"h":105345,"l":104955,"c":104955},{"t":1750312800,"o":105000,"h":105040,"l":104790,"c":104800},{"t":1750316400,"o":104860,"h":104945,"l":104745,"c":104745},{"t":1750320000,"o":104860,"h":105060,"l":104860,"c":105005},{"t":1750323600,"o":104880,"h":105130,"l":104880,"c":105120},{"t":1750327200,"o":105180,"h":105210,"l":105075,"c":105075},{"t":1750330800,"o":105035,"h":105055,"l":104870,"c":104870},{"t":1750334400,"o":104900,"h":105015,"l":104770,"c":104845},{"t":1750338000,"o":104880,"h":104925,"l":104355,"c":104425},{"t":1750341600,"o":104450,"h":104770,"l":104240,"c":104295},{"t":1750345200,"o":104305,"h":104590,"l":104180,"c":104210},{"t":1750348800,"o":104255,"h":104590,"l":104080,"c":104080},{"t":1750352400,"o":104230,"h":104945,"l":104005,"c":104670},{"t":1750356000,"o":104850,"h":104850,"l":104420,"c":104455},{"t":1750359600,"o":104550,"h":104550,"l":104385,"c":104385},{"t":1750363200,"o":104400,"h":104495,"l":104280,"c":104430},{"t":1750370400,"o":104525,"h":104930,"l":104525,"c":104705},{"t":1750374000,"o":104720,"h":105040,"l":104600,"c":104810},{"t":1750377600,"o":104795,"h":104955,"l":104730,"c":104910},{"t":1750381200,"o":104860,"h":104950,"l":104510,"c":104950},{"t":1750384800,"o":104955,"h":104955,"l":104675,"c":104790},{"t":1750388400,"o":104715,"h":104830,"l":104710,"c":104735},{"t":1750392000,"o":104700,"h":104720,"l":104325,"c":104375},{"t":1750395600,"o":104395,"h":104730,"l":104335,"c":104730},{"t":1750399200,"o":104755,"h":104915,"l":104755,"c":104870},{"t":1750402800,"o":104875,"h":106030,"l":104795,"c":106010},{"t":1750406400,"o":106030,"h":106725,"l":105985,"c":106180},{"t":1750410000,"o":106195,"h":106250,"l":105975,"c":106130},{"t":1750413600,"o":106120,"h":106350,"l":106005,"c":106150},{"t":1750417200,"o":106140,"h":106305,"l":106000,"c":106170},{"t":1750420800,"o":106185,"h":106280,"l":106015,"c":106155},{"t":1750424400,"o":106225,"h":106345,"l":105565,"c":105880},{"t":1750428000,"o":105815,"h":106000,"l":103965,"c":104055},{"t":1750431600,"o":104050,"h":104725,"l":103985,"c":104315},{"t":1750435200,"o":104300,"h":104390,"l":103720,"c":103765},{"t":1750438800,"o":103795,"h":103870,"l":102425,"c":103330},{"t":1750442400,"o":103290,"h":103505,"l":103090,"c":103175},{"t":1750446000,"o":103250,"h":103555,"l":103100,"c":103390},{"t":1750449600,"o":103365,"h":103810,"l":103340,"c":103730},{"t":1750629600,"o":99640,"h":101065,"l":99090,"c":101065},{"t":1750633200,"o":101045,"h":101105,"l":100750,"c":101070},{"t":1750636800,"o":100980,"h":101705,"l":100570,"c":101010},{"t":1750640400,"o":101000,"h":101180,"l":100615,"c":101180},{"t":1750644000,"o":101195,"h":101465,"l":101100,"c":101400},{"t":1750647600,"o":101325,"h":101415,"l":101190,"c":101200},{"t":1750651200,"o":101230,"h":101445,"l":101070,"c":101350},{"t":1750654800,"o":101320,"h":101960,"l":101320,"c":101850},{"t":1750658400,"o":101925,"h":102190,"l":101770,"c":102060},{"t":1750662000,"o":102095,"h":102275,"l":101920,"c":102080},{"t":1750665600,"o":102050,"h":102205,"l":101895,"c":102005},{"t":1750669200,"o":101995,"h":101995,"l":101520,"c":101705},{"t":1750672800,"o":101700,"h":101730,"l":101345,"c":101610},{"t":1750676400,"o":101620,"h":101710,"l":101240,"c":101440},{"t":1750680000,"o":101445,"h":101815,"l":101230,"c":101815},{"t":1750683600,"o":101755,"h":102590,"l":100935,"c":102500},{"t":1750687200,"o":102600,"h":102745,"l":101665,"c":101675},{"t":1750690800,"o":101850,"h":102160,"l":101455,"c":101540},{"t":1750694400,"o":101565,"h":101570,"l":99735,"c":100760},{"t":1750698000,"o":100775,"h":102825,"l":100615,"c":102675},{"t":1750701600,"o":102695,"h":103470,"l":102580,"c":103130},{"t":1750705200,"o":103095,"h":103410,"l":102805,"c":103305},{"t":1750708800,"o":103325,"h":104075,"l":103080,"c":103895},{"t":1750716000,"o":103965,"h":106185,"l":103850,"c":105790},{"t":1750719600,"o":105730,"h":105895,"l":105295,"c":105545},{"t":1750723200,"o":105505,"h":105645,"l":105105,"c":105310},{"t":1750726800,"o":105325,"h":105650,"l":105165,"c":105625},{"t":1750730400,"o":105400,"h":105400,"l":104920,"c":104920},{"t":1750734000,"o":104945,"h":105255,"l":104890,"c":105110},{"t":1750737600,"o":105005,"h":105070,"l":104860,"c":104935},{"t":1750741200,"o":104980,"h":105555,"l":104980,"c":105535},{"t":1750744800,"o":105570,"h":105945,"l":105420,"c":105855},{"t":1750748400,"o":105785,"h":105950,"l":105090,"c":105125},{"t":1750752000,"o":105110,"h":105300,"l":104810,"c":105100},{"t":1750755600,"o":105140,"h":105675,"l":105130,"c":105355},{"t":1750759200,"o":105390,"h":105510,"l":105285,"c":105420},{"t":1750762800,"o":105530,"h":105560,"l":105130,"c":105320},{"t":1750766400,"o":105325,"h":105435,"l":105115,"c":105315},{"t":1750770000,"o":105365,"h":105500,"l":104925,"c":105175},{"t":1750773600,"o":105215,"h":105805,"l":105055,"c":105680},{"t":1750777200,"o":105730,"h":105925,"l":105235,"c":105415},{"t":1750780800,"o":105430,"h":106425,"l":105315,"c":106350},{"t":1750784400,"o":106365,"h":106430,"l":105815,"c":106225},{"t":1750788000,"o":106185,"h":106250,"l":105610,"c":105625},{"t":1750791600,"o":105620,"h":105815,"l":105375,"c":105770},{"t":1750795200,"o":105755,"h":106300,"l":105580,"c":106295},{"t":1750802400,"o":106085,"h":106195,"l":105955,"c":106195},{"t":1750806000,"o":106180,"h":106180,"l":105960,"c":106125},{"t":1750809600,"o":106260,"h":106610,"l":105985,"c":106480},{"t":1750813200,"o":106500,"h":106770,"l":106180,"c":106500},{"t":1750816800,"o":106560,"h":106945,"l":106495,"c":106670},{"t":1750820400,"o":106645,"h":106780,"l":106390,"c":106390},{"t":1750824000,"o":106350,"h":106450,"l":106220,"c":106350},{"t":1750827600,"o":106350,"h":106520,"l":106210,"c":106450},{"t":1750831200,"o":106365,"h":106620,"l":106290,"c":106580},{"t":1750834800,"o":106595,"h":106880,"l":106505,"c":106780},{"t":1750838400,"o":106820,"h":106830,"l":106515,"c":106765},{"t":1750842000,"o":106780,"h":107145,"l":106650,"c":106820},{"t":1750845600,"o":106845,"h":107380,"l":106825,"c":107190},{"t":1750849200,"o":107150,"h":107380,"l":107070,"c":107370},{"t":1750852800,"o":107375,"h":107440,"l":107105,"c":107375},{"t":1750856400,"o":107375,"h":108295,"l":107335,"c":108115},{"t":1750860000,"o":108115,"h":108300,"l":107410,"c":107805},{"t":1750863600,"o":107715,"h":107715,"l":106920,"c":107145},{"t":1750867200,"o":107200,"h":107630,"l":107085,"c":107250},{"t":1750870800,"o":107255,"h":107635,"l":107005,"c":107530},{"t":1750874400,"o":107505,"h":107640,"l":107315,"c":107480},{"t":1750878000,"o":107500,"h":108010,"l":107475,"c":107860},{"t":1750881600,"o":107890,"h":107990,"l":107615,"c":107925},{"t":1750888800,"o":107635,"h":107645,"l":107315,"c":107315},{"t":1750892400,"o":107350,"h":107510,"l":107230,"c":107435},{"t":1750896000,"o":107450,"h":107700,"l":107400,"c":107400},{"t":1750899600,"o":107430,"h":107980,"l":107205,"c":107735},{"t":1750903200,"o":107895,"h":108175,"l":107735,"c":108040},{"t":1750906800,"o":108050,"h":108370,"l":107950,"c":108005},{"t":1750910400,"o":107955,"h":108050,"l":107810,"c":107925},{"t":1750914000,"o":107840,"h":107910,"l":107625,"c":107685},{"t":1750917600,"o":107695,"h":107890,"l":107695,"c":107855},{"t":1750921200,"o":107915,"h":108260,"l":107915,"c":107940},{"t":1750924800,"o":108065,"h":108195,"l":107910,"c":107910},{"t":1750928400,"o":107885,"h":107885,"l":107430,"c":107430},{"t":1750932000,"o":107430,"h":107555,"l":107395,"c":107520},{"t":1750935600,"o":107460,"h":107515,"l":107210,"c":107450},{"t":1750939200,"o":107540,"h":107540,"l":107105,"c":107275},{"t":1750942800,"o":107260,"h":107450,"l":106875,"c":107060},{"t":1750946400,"o":107070,"h":107900,"l":106990,"c":107540},{"t":1750950000,"o":107535,"h":107560,"l":106655,"c":107435},{"t":1750953600,"o":107425,"h":107480,"l":107115,"c":107180},{"t":1750957200,"o":107325,"h":107555,"l":107255,"c":107255},{"t":1750960800,"o":107265,"h":107685,"l":107235,"c":107485},{"t":1750964400,"o":107520,"h":107730,"l":107400,"c":107580},{"t":1750968000,"o":107550,"h":108020,"l":107495,"c":107775},{"t":1750975200,"o":107235,"h":107325,"l":107045,"c":107045},{"t":1750978800,"o":107030,"h":107150,"l":106945,"c":107020},{"t":1750982400,"o":106975,"h":107285,"l":106915,"c":106915},{"t":1750986000,"o":106700,"h":107250,"l":106585,"c":107250},{"t":1750989600,"o":107135,"h":107335,"l":107135,"c":107300},{"t":1750993200,"o":107405,"h":107625,"l":107350,"c":107625},{"t":1750996800,"o":107540,"h":107630,"l":107500,"c":107630},{"t":1751000400,"o":107575,"h":107575,"l":107345,"c":107345},{"t":1751004000,"o":107395,"h":107415,"l":107315,"c":107415},{"t":1751007600,"o":107490,"h":107850,"l":106910,"c":106910},{"t":1751011200,"o":106995,"h":107845,"l":106810,"c":107750},{"t":1751014800,"o":107750,"h":107855,"l":107130,"c":107825},{"t":1751018400,"o":107850,"h":107920,"l":106850,"c":107065},{"t":1751022000,"o":107095,"h":107850,"l":106990,"c":107690},{"t":1751025600,"o":107715,"h":107905,"l":106655,"c":107370},{"t":1751029200,"o":107340,"h":107700,"l":106455,"c":107600},{"t":1751032800,"o":107590,"h":107905,"l":106605,"c":107345},{"t":1751036400,"o":107295,"h":108220,"l":107195,"c":108080},{"t":1751040000,"o":108075,"h":108440,"l":107875,"c":108250},{"t":1751043600,"o":108235,"h":108275,"l":107115,"c":107630},{"t":1751047200,"o":107595,"h":107725,"l":107135,"c":107460},{"t":1751050800,"o":107415,"h":107690,"l":107330,"c":107435},{"t":1751054400,"o":107420,"h":107780,"l":107395,"c":107740},{"t":1751234400,"o":108300,"h":108910,"l":108295,"c":108825},{"t":1751238000,"o":108755,"h":109125,"l":108680,"c":109085},{"t":1751241600,"o":109115,"h":109550,"l":108950,"c":109425},{"t":1751245200,"o":109425,"h":109565,"l":109145,"c":109225},{"t":1751248800,"o":109230,"h":109385,"l":109155,"c":109180},{"t":1751252400,"o":109220,"h":109320,"l":109155,"c":109245},{"t":1751256000,"o":109245,"h":109300,"l":109040,"c":109075},{"t":1751259600,"o":109065,"h":109125,"l":108825,"c":108930},{"t":1751263200,"o":108930,"h":108970,"l":108100,"c":108175},{"t":1751266800,"o":108190,"h":108370,"l":108075,"c":108200},{"t":1751270400,"o":108220,"h":108365,"l":108030,"c":108060},{"t":1751274000,"o":108095,"h":108265,"l":108030,"c":108050},{"t":1751277600,"o":108035,"h":108220,"l":107925,"c":108220},{"t":1751281200,"o":108205,"h":108530,"l":108180,"c":108250},{"t":1751284800,"o":108255,"h":108395,"l":108130,"c":108165},{"t":1751288400,"o":108175,"h":108430,"l":108020,"c":108090},{"t":1751292000,"o":108105,"h":108165,"l":107250,"c":107295},{"t":1751295600,"o":107330,"h":108335,"l":107195,"c":108145},{"t":1751299200,"o":108150,"h":108400,"l":107805,"c":108130},{"t":1751302800,"o":108170,"h":108360,"l":107975,"c":107975},{"t":1751306400,"o":108005,"h":108145,"l":107635,"c":107740},{"t":1751310000,"o":107720,"h":108310,"l":107705,"c":108200},{"t":1751313600,"o":108215,"h":108270,"l":107960,"c":108055},{"t":1751320800,"o":107770,"h":107860,"l":107555,"c":107585},{"t":1751324400,"o":107625,"h":107720,"l":107530,"c":107645},{"t":1751328000,"o":107640,"h":107955,"l":107505,"c":107850},{"t":1751331600,"o":107900,"h":108105,"l":107665,"c":107685},{"t":1751335200,"o":107665,"h":107885,"l":107540,"c":107545},{"t":1751338800,"o":107535,"h":107655,"l":107510,"c":107630},{"t":1751342400,"o":107625,"h":107635,"l":107290,"c":107355},{"t":1751346000,"o":107365,"h":107405,"l":107145,"c":107360},{"t":1751349600,"o":107350,"h":107390,"l":107175,"c":107365},{"t":1751353200,"o":107365,"h":107625,"l":107040,"c":107600},{"t":1751356800,"o":107575,"h":107585,"l":107100,"c":107125},{"t":1751360400,"o":107115,"h":107245,"l":106865,"c":106920},{"t":1751364000,"o":106920,"h":107015,"l":106625,"c":106850},{"t":1751367600,"o":106850,"h":107055,"l":106715,"c":106990},{"t":1751371200,"o":107025,"h":107125,"l":106725,"c":106780},{"t":1751374800,"o":106795,"h":107330,"l":106675,"c":107265},{"t":1751378400,"o":107220,"h":107650,"l":106045,"c":106265},{"t":1751382000,"o":106205,"h":106625,"l":105930,"c":106365},{"t":1751385600,"o":106315,"h":106670,"l":106175,"c":106400},{"t":1751389200,"o":106420,"h":106680,"l":106245,"c":106580},{"t":1751392800,"o":106610,"h":106610,"l":106000,"c":106105},{"t":1751396400,"o":106000,"h":106145,"l":105695,"c":105740},{"t":1751400000,"o":105760,"h":106250,"l":105550,"c":106205},{"t":1751407200,"o":106125,"h":106200,"l":105910,"c":105960},{"t":1751410800,"o":105745,"h":105925,"l":105625,"c":105925},{"t":1751414400,"o":106000,"h":106070,"l":105695,"c":105735},{"t":1751418000,"o":105720,"h":106120,"l":105440,"c":106040},{"t":1751421600,"o":106070,"h":106205,"l":105895,"c":106205},{"t":1751425200,"o":106185,"h":106565,"l":106170,"c":106550},{"t":1751428800,"o":106560,"h":106760,"l":106505,"c":106760},{"t":1751432400,"o":106735,"h":107055,"l":106675,"c":107045},{"t":1751436000,"o":107040,"h":107525,"l":107020,"c":107525},{"t":1751439600,"o":107520,"h":107715,"l":107295,"c":107585},{"t":1751443200,"o":107615,"h":108280,"l":107605,"c":108280},{"t":1751446800,"o":108290,"h":108340,"l":108050,"c":108215},{"t":1751450400,"o":108215,"h":108430,"l":108185,"c":108405},{"t":1751454000,"o":108405,"h":108425,"l":107870,"c":108035},{"t":1751457600,"o":108025,"h":108060,"l":107720,"c":107920},{"t":1751461200,"o":107915,"h":108530,"l":107805,"c":108350},{"t":1751464800,"o":108330,"h":108805,"l":108205,"c":108755},{"t":1751468400,"o":108770,"h":109395,"l":108730,"c":109380},{"t":1751472000,"o":109375,"h":110325,"l":109295,"c":110130},{"t":1751475600,"o":110165,"h":110455,"l":109560,"c":109845},{"t":1751479200,"o":109870,"h":110265,"l":109715,"c":110265},{"t":1751482800,"o":110230,"h":110365,"l":109915,"c":110320},{"t":1751486400,"o":110350,"h":110350,"l":109820,"c":109820},{"t":1751493600,"o":110105,"h":110105,"l":109775,"c":109785},{"t":1751497200,"o":109840,"h":109840,"l":109405,"c":109455},{"t":1751500800,"o":109520,"h":109770,"l":109410,"c":109535},{"t":1751504400,"o":109535,"h":109785,"l":109485,"c":109615},{"t":1751508000,"o":109585,"h":109585,"l":109205,"c":109340},{"t":1751511600,"o":109325,"h":109440,"l":109235,"c":109235},{"t":1751549400,"o":109780,"h":111220,"l":109765,"c":110895},{"t":1751553000,"o":110935,"h":111220,"l":110210,"c":110415},{"t":1751556600,"o":110420,"h":110420,"l":109665,"c":109690},{"t":1751560200,"o":109690,"h":110305,"l":109585,"c":109850},{"t":1751562000,"o":109855,"h":110305,"l":109825,"c":110195},{"t":1751601600,"o":109810,"h":109815,"l":109600,"c":109600},{"t":1751605200,"o":109640,"h":109825,"l":109570,"c":109570},{"t":1751608800,"o":109620,"h":109660,"l":109375,"c":109660},{"t":1751612400,"o":109690,"h":109710,"l":109350,"c":109350},{"t":1751616000,"o":109340,"h":109505,"l":109125,"c":109330},{"t":1751619600,"o":109450,"h":109620,"l":109430,"c":109580},{"t":1751623200,"o":109645,"h":109645,"l":109435,"c":109470},{"t":1751626800,"o":109545,"h":109695,"l":109415,"c":109415},{"t":1751630400,"o":109535,"h":109540,"l":109205,"c":109205},{"t":1751634000,"o":109275,"h":109285,"l":108500,"c":108505},{"t":1751637600,"o":108505,"h":108645,"l":108040,"c":108410},{"t":1751641200,"o":108455,"h":108500,"l":108120,"c":108120},{"t":1751644800,"o":108130,"h":108335,"l":107865,"c":108125},{"t":1751839200,"o":109640,"h":110065,"l":109610,"c":109790},{"t":1751842800,"o":109830,"h":109830,"l":109505,"c":109725},{"t":1751846400,"o":109730,"h":109790,"l":109230,"c":109250},{"t":1751850000,"o":109265,"h":109560,"l":109095,"c":109460},{"t":1751853600,"o":109595,"h":110065,"l":109595,"c":109860},{"t":1751857200,"o":109985,"h":110265,"l":109880,"c":109905},{"t":1751860800,"o":109955,"h":109975,"l":109585,"c":109585},{"t":1751864400,"o":109600,"h":109705,"l":109450,"c":109505},{"t":1751868000,"o":109540,"h":109645,"l":109190,"c":109210},{"t":1751871600,"o":109225,"h":109560,"l":109055,"c":109560},{"t":1751875200,"o":109530,"h":109580,"l":109330,"c":109555},{"t":1751878800,"o":109435,"h":109435,"l":109270,"c":109350},{"t":1751882400,"o":109320,"h":109415,"l":109180,"c":109180},{"t":1751886000,"o":109215,"h":109300,"l":109085,"c":109155},{"t":1751889600,"o":109150,"h":109170,"l":108755,"c":108785},{"t":1751893200,"o":108800,"h":109005,"l":108390,"c":108960},{"t":1751896800,"o":108970,"h":109105,"l":108380,"c":108625},{"t":1751900400,"o":108640,"h":109095,"l":108640,"c":108745},{"t":1751904000,"o":108730,"h":108970,"l":108300,"c":108360},{"t":1751907600,"o":108355,"h":108825,"l":108170,"c":108315},{"t":1751911200,"o":108295,"h":108465,"l":107840,"c":108405},{"t":1751914800,"o":108380,"h":108725,"l":108375,"c":108435},{"t":1751918400,"o":108430,"h":108510,"l":108200,"c":108200},{"t":1751925600,"o":108545,"h":108545,"l":108320,"c":108390},{"t":1751929200,"o":108390,"h":108675,"l":108385,"c":108660},{"t":1751932800,"o":108610,"h":108880,"l":108530,"c":108620},{"t":1751936400,"o":108575,"h":108590,"l":107955,"c":108005},{"t":1751940000,"o":108000,"h":108245,"l":107680,"c":108100},{"t":1751943600,"o":108075,"h":108345,"l":108015,"c":108215},{"t":1751947200,"o":108150,"h":108410,"l":108135,"c":108390},{"t":1751950800,"o":108385,"h":108605,"l":108350,"c":108580},{"t":1751954400,"o":108570,"h":108760,"l":108520,"c":108700},{"t":1751958000,"o":108685,"h":108925,"l":108610,"c":108905},{"t":1751961600,"o":108915,"h":108955,"l":108665,"c":108665},{"t":1751965200,"o":108665,"h":108915,"l":108665,"c":108890},{"t":1751968800,"o":108865,"h":109380,"l":108855,"c":109255},{"t":1751972400,"o":109285,"h":109460,"l":109205,"c":109205},{"t":1751976000,"o":109225,"h":109360,"l":109125,"c":109360},{"t":1751979600,"o":109390,"h":109685,"l":109055,"c":109565},{"t":1751983200,"o":109510,"h":109510,"l":108580,"c":108720},{"t":1751986800,"o":108770,"h":108910,"l":108565,"c":108610},{"t":1751990400,"o":108625,"h":108905,"l":108400,"c":108805},{"t":1751994000,"o":108825,"h":109475,"l":108790,"c":109370},{"t":1751997600,"o":109375,"h":109580,"l":109280,"c":109570},{"t":1752001200,"o":109560,"h":109580,"l":109130,"c":109180},{"t":1752004800,"o":109185,"h":109360,"l":109065,"c":109075},{"t":1752012000,"o":109400,"h":109460,"l":109235,"c":109315},{"t":1752015600,"o":109305,"h":109400,"l":109275,"c":109340},{"t":1752019200,"o":109345,"h":109410,"l":109185,"c":109360},{"t":1752022800,"o":109375,"h":109545,"l":109120,"c":109170},{"t":1752026400,"o":109200,"h":109240,"l":108950,"c":108985},{"t":1752030000,"o":108965,"h":109040,"l":108650,"c":108695},{"t":1752033600,"o":108725,"h":108900,"l":108625,"c":108860},{"t":1752037200,"o":108945,"h":109310,"l":108840,"c":109120},{"t":1752040800,"o":109125,"h":109250,"l":109020,"c":109245},{"t":1752044400,"o":109230,"h":109275,"l":109045,"c":109085},{"t":1752048000,"o":109165,"h":109230,"l":109040,"c":109040},{"t":1752051600,"o":108970,"h":109170,"l":108890,"c":109105},{"t":1752055200,"o":109040,"h":109320,"l":109035,"c":109320},{"t":1752058800,"o":109335,"h":109565,"l":109310,"c":109480},{"t":1752062400,"o":109475,"h":109995,"l":109400,"c":109760},{"t":1752066000,"o":109745,"h":110265,"l":109580,"c":109620},{"t":1752069600,"o":109625,"h":109915,"l":108825,"c":109205},{"t":1752073200,"o":109185,"h":109530,"l":109130,"c":109455},{"t":1752076800,"o":109455,"h":109940,"l":109410,"c":109855},{"t":1752080400,"o":109835,"h":109910,"l":109445,"c":109530},{"t":1752084000,"o":109525,"h":110000,"l":109500,"c":109925},{"t":1752087600,"o":109915,"h":112590,"l":109865,"c":112300},{"t":1752091200,"o":112285,"h":112410,"l":111155,"c":111315},{"t":1752098400,"o":111425,"h":112010,"l":111425,"c":111970},{"t":1752102000,"o":111905,"h":112170,"l":111745,"c":111755},{"t":1752105600,"o":111765,"h":111885,"l":111450,"c":111470},{"t":1752109200,"o":111520,"h":111885,"l":111420,"c":111720},{"t":1752112800,"o":111745,"h":112120,"l":111680,"c":111735},{"t":1752116400,"o":111720,"h":111720,"l":111465,"c":111545},{"t":1752120000,"o":111455,"h":111645,"l":111420,"c":111625},{"t":1752123600,"o":111630,"h":111630,"l":111395,"c":111575},{"t":1752127200,"o":111625,"h":111850,"l":111585,"c":111735},{"t":1752130800,"o":111705,"h":111925,"l":111640,"c":111685},{"t":1752134400,"o":111680,"h":111880,"l":111575,"c":111695},{"t":1752138000,"o":111705,"h":111720,"l":111460,"c":111515},{"t":1752141600,"o":111495,"h":111565,"l":111295,"c":111515},{"t":1752145200,"o":111510,"h":111615,"l":111450,"c":111505},{"t":1752148800,"o":111405,"h":111410,"l":111190,"c":111285},{"t":1752152400,"o":111265,"h":111500,"l":110880,"c":111195},{"t":1752156000,"o":111240,"h":111830,"l":111040,"c":111720},{"t":1752159600,"o":111660,"h":111915,"l":111395,"c":111910},{"t":1752163200,"o":111930,"h":113320,"l":111830,"c":113215},{"t":1752166800,"o":113215,"h":114380,"l":113100,"c":114270},{"t":1752170400,"o":114295,"h":114315,"l":113530,"c":113985},{"t":1752174000,"o":114025,"h":114235,"l":113615,"c":113835},{"t":1752177600,"o":113825,"h":114155,"l":113785,"c":114060},{"t":1752184800,"o":117005,"h":117005,"l":116195,"c":116390},{"t":1752188400,"o":116415,"h":116530,"l":116095,"c":116495},{"t":1752192000,"o":116505,"h":116535,"l":115635,"c":116030},{"t":1752195600,"o":115970,"h":116500,"l":115930,"c":116430},{"t":1752199200,"o":116415,"h":117260,"l":116165,"c":117175},{"t":1752202800,"o":117155,"h":117465,"l":116925,"c":117315},{"t":1752206400,"o":117140,"h":117430,"l":116980,"c":117355},{"t":1752210000,"o":117420,"h":118905,"l":117415,"c":118320},{"t":1752213600,"o":118350,"h":118860,"l":118075,"c":118115},{"t":1752217200,"o":118100,"h":118640,"l":117945,"c":118095},{"t":1752220800,"o":118105,"h":118700,"l":118095,"c":118545},{"t":1752224400,"o":118510,"h":119450,"l":118410,"c":118970},{"t":1752228000,"o":118930,"h":118950,"l":118470,"c":118510},{"t":1752231600,"o":118545,"h":118595,"l":118075,"c":118310},{"t":1752235200,"o":118350,"h":118755,"l":118190,"c":118385},{"t":1752238800,"o":118330,"h":118665,"l":117665,"c":118460},{"t":1752242400,"o":118470,"h":118650,"l":117840,"c":118335},{"t":1752246000,"o":118310,"h":118470,"l":117135,"c":117320},{"t":1752249600,"o":117345,"h":117940,"l":117055,"c":117855},{"t":1752253200,"o":117860,"h":118220,"l":117680,"c":118130},{"t":1752256800,"o":118100,"h":118235,"l":117730,"c":118170},{"t":1752260400,"o":118175,"h":118585,"l":117890,"c":118575},{"t":1752264000,"o":118560,"h":118560,"l":118130,"c":118530},{"t":1752465600,"o":118530,"h":121785,"l":118530,"c":121755},{"t":1752469200,"o":121715,"h":122945,"l":121535,"c":122805},{"t":1752472800,"o":122830,"h":122830,"l":122400,"c":122480},{"t":1752476400,"o":122510,"h":123615,"l":122475,"c":123085},{"t":1752480000,"o":123130,"h":123155,"l":122650,"c":122965},{"t":1752483600,"o":122965,"h":122965,"l":122270,"c":122345},{"t":1752487200,"o":122370,"h":122495,"l":122050,"c":122245},{"t":1752490800,"o":122235,"h":122235,"l":121715,"c":121820},{"t":1752494400,"o":121785,"h":122305,"l":121770,"c":122305},{"t":1752498000,"o":122270,"h":122525,"l":121495,"c":122035},{"t":1752501600,"o":122125,"h":122350,"l":121010,"c":121565},{"t":1752505200,"o":121510,"h":121545,"l":119930,"c":120210},{"t":1752508800,"o":120165,"h":120640,"l":119485,"c":120620},{"t":1752512400,"o":120640,"h":120865,"l":120105,"c":120240},{"t":1752516000,"o":120255,"h":120550,"l":119955,"c":119995},{"t":1752519600,"o":119980,"h":120480,"l":119950,"c":120275},{"t":1752523200,"o":120265,"h":120795,"l":119840,"c":120570},{"t":1752530400,"o":120325,"h":120695,"l":120300,"c":120410},{"t":1752534000,"o":120415,"h":120420,"l":120145,"c":120195},{"t":1752537600,"o":120140,"h":120220,"l":119450,"c":119900},{"t":1752541200,"o":119865,"h":119915,"l":118835,"c":118930},{"t":1752544800,"o":118890,"h":119270,"l":118230,"c":118715},{"t":1752548400,"o":118585,"h":118590,"l":117255,"c":117635},{"t":1752552000,"o":117315,"h":117870,"l":116740,"c":117850},{"t":1752555600,"o":117875,"h":118110,"l":117380,"c":117715},{"t":1752559200,"o":117655,"h":117655,"l":117130,"c":117385},{"t":1752562800,"o":117440,"h":117615,"l":116785,"c":117195},{"t":1752566400,"o":117155,"h":117235,"l":117065,"c":117145},{"t":1752570000,"o":117165,"h":117535,"l":117100,"c":117100},{"t":1752573600,"o":117145,"h":117570,"l":117105,"c":117425},{"t":1752577200,"o":117430,"h":117560,"l":116690,"c":117520},{"t":1752580800,"o":117515,"h":117840,"l":116800,"c":117585},{"t":1752584400,"o":117550,"h":118835,"l":117550,"c":118495},{"t":1752588000,"o":118555,"h":118900,"l":116090,"c":116285},{"t":1752591600,"o":116385,"h":117100,"l":116170,"c":116750},{"t":1752595200,"o":116755,"h":118085,"l":116700,"c":117510},{"t":1752598800,"o":117555,"h":117940,"l":117490,"c":117775},{"t":1752602400,"o":117775,"h":117775,"l":116385,"c":117090},{"t":1752606000,"o":117025,"h":117540,"l":116625,"c":116715},{"t":1752609600,"o":116715,"h":117050,"l":116565,"c":116675},{"t":1752616800,"o":117510,"h":118150,"l":117475,"c":118090},{"t":1752620400,"o":118150,"h":118265,"l":117780,"c":118075},{"t":1752624000,"o":118110,"h":118450,"l":117670,"c":118370},{"t":1752627600,"o":118400,"h":118465,"l":117830,"c":117980},{"t":1752631200,"o":118020,"h":118020,"l":117255,"c":117540},{"t":1752634800,"o":117520,"h":117775,"l":117450,"c":117735},{"t":1752638400,"o":117730,"h":117950,"l":117555,"c":117855},{"t":1752642000,"o":117875,"h":118260,"l":117875,"c":118085},{"t":1752645600,"o":118040,"h":118610,"l":118040,"c":118610},{"t":1752649200,"o":118590,"h":118635,"l":118395,"c":118490},{"t":1752652800,"o":118475,"h":119090,"l":118445,"c":119025},{"t":1752656400,"o":119045,"h":119520,"l":119010,"c":119480},{"t":1752660000,"o":119545,"h":119635,"l":119075,"c":119100},{"t":1752663600,"o":119090,"h":119290,"l":119020,"c":119100},{"t":1752667200,"o":119120,"h":119415,"l":118905,"c":118995},{"t":1752670800,"o":118930,"h":119285,"l":118460,"c":119005},{"t":1752674400,"o":118975,"h":119685,"l":118540,"c":119445},{"t":1752678000,"o":119455,"h":120275,"l":118665,"c":119455},{"t":1752681600,"o":119435,"h":119700,"l":118745,"c":119675},{"t":1752685200,"o":119645,"h":120125,"l":119315,"c":119435},{"t":1752688800,"o":119480,"h":120325,"l":119265,"c":119945},{"t":1752692400,"o":119955,"h":120060,"l":119230,"c":119645},{"t":1752696000,"o":119655,"h":120360,"l":119400,"c":120325},{"t":1752703200,"o":119830,"h":119915,"l":118920,"c":119000},{"t":1752706800,"o":119000,"h":119145,"l":118745,"c":118960},{"t":1752710400,"o":118995,"h":119535,"l":118935,"c":119310},{"t":1752714000,"o":119340,"h":119395,"l":118035,"c":118520},{"t":1752717600,"o":118420,"h":118885,"l":118370,"c":118650},{"t":1752721200,"o":118500,"h":118500,"l":118150,"c":118425},{"t":1752724800,"o":118665,"h":118830,"l":118570,"c":118795},{"t":1752728400,"o":118835,"h":118995,"l":118550,"c":118985},{"t":1752732000,"o":118945,"h":119130,"l":118700,"c":118775},{"t":1752735600,"o":118770,"h":118870,"l":118145,"c":118645},{"t":1752739200,"o":118640,"h":118725,"l":118410,"c":118605},{"t":1752742800,"o":118750,"h":119500,"l":118745,"c":119150},{"t":1752746400,"o":119165,"h":119230,"l":118560,"c":118710},{"t":1752750000,"o":118735,"h":118735,"l":118225,"c":118235},{"t":1752753600,"o":118215,"h":118355,"l":117720,"c":118095},{"t":1752757200,"o":118080,"h":118785,"l":117800,"c":118580},{"t":1752760800,"o":118630,"h":119215,"l":118455,"c":119075},{"t":1752764400,"o":119145,"h":119475,"l":118710,"c":119230},{"t":1752768000,"o":119260,"h":119325,"l":118670,"c":118830},{"t":1752771600,"o":118880,"h":119700,"l":118880,"c":119650},{"t":1752775200,"o":119700,"h":120180,"l":119595,"c":119985},{"t":1752778800,"o":120000,"h":120265,"l":119160,"c":119335},{"t":1752782400,"o":119350,"h":119750,"l":118730,"c":119735},{"t":1752789600,"o":120600,"h":121095,"l":119815,"c":120080},{"t":1752793200,"o":120045,"h":120175,"l":119450,"c":119485},{"t":1752796800,"o":119490,"h":120110,"l":119315,"c":120110},{"t":1752800400,"o":120085,"h":121165,"l":120030,"c":120725},{"t":1752804000,"o":120655,"h":120760,"l":120250,"c":120520},{"t":1752807600,"o":120495,"h":120815,"l":120315,"c":120530},{"t":1752811200,"o":120265,"h":120830,"l":120070,"c":120745},{"t":1752814800,"o":120770,"h":120955,"l":120565,"c":120895},{"t":1752818400,"o":120960,"h":121120,"l":120395,"c":120605},{"t":1752822000,"o":120565,"h":120645,"l":119615,"c":119640},{"t":1752825600,"o":119695,"h":119805,"l":118705,"c":118950},{"t":1752829200,"o":118940,"h":119300,"l":118805,"c":119215},{"t":1752832800,"o":119215,"h":119600,"l":118820,"c":119600},{"t":1752836400,"o":119600,"h":119600,"l":119090,"c":119485},{"t":1752840000,"o":119560,"h":119800,"l":119500,"c":119800},{"t":1752843600,"o":119735,"h":119735,"l":118725,"c":119055},{"t":1752847200,"o":119020,"h":119580,"l":117515,"c":118390},{"t":1752850800,"o":118375,"h":118550,"l":117700,"c":118090},{"t":1752854400,"o":118075,"h":118260,"l":117700,"c":117780},{"t":1752858000,"o":117785,"h":118240,"l":117600,"c":117805},{"t":1752861600,"o":117815,"h":118000,"l":117465,"c":117540},{"t":1752865200,"o":117545,"h":118085,"l":117335,"c":117580},{"t":1752868800,"o":117560,"h":117750,"l":117035,"c":117565},{"t":1753048800,"o":118225,"h":118225,"l":116635,"c":117695},{"t":1753052400,"o":117680,"h":117725,"l":117145,"c":117425},{"t":1753056000,"o":117380,"h":117530,"l":116705,"c":117530},{"t":1753059600,"o":117600,"h":117640,"l":116995,"c":117465},{"t":1753063200,"o":117555,"h":118355,"l":117540,"c":118355},{"t":1753066800,"o":118405,"h":118765,"l":118310,"c":118455},{"t":1753070400,"o":118560,"h":118805,"l":118485,"c":118495},{"t":1753074000,"o":118490,"h":118545,"l":118295,"c":118480},{"t":1753077600,"o":118575,"h":119440,"l":118435,"c":119320},{"t":1753081200,"o":119395,"h":119850,"l":119355,"c":119540},{"t":1753084800,"o":119580,"h":119710,"l":118980,"c":119160},{"t":1753088400,"o":119200,"h":119220,"l":118660,"c":118790},{"t":1753092000,"o":118840,"h":118905,"l":118445,"c":118665},{"t":1753095600,"o":118670,"h":118900,"l":118180,"c":118180},{"t":1753099200,"o":118200,"h":118700,"l":117865,"c":118275},{"t":1753102800,"o":118285,"h":119275,"l":117955,"c":118995},{"t":1753106400,"o":119105,"h":119465,"l":118545,"c":119050},{"t":1753110000,"o":119035,"h":119305,"l":118405,"c":118485},{"t":1753113600,"o":118460,"h":118535,"l":117585,"c":117890},{"t":1753117200,"o":117870,"h":118255,"l":117470,"c":118025},{"t":1753120800,"o":118100,"h":118410,"l":117240,"c":117295},{"t":1753124400,"o":117270,"h":117680,"l":116745,"c":116870},{"t":1753128000,"o":116925,"h":117360,"l":116765,"c":117000},{"t":1753135200,"o":117255,"h":117720,"l":117255,"c":117525},{"t":1753138800,"o":117430,"h":117620,"l":117225,"c":117535},{"t":1753142400,"o":117525,"h":117660,"l":117175,"c":117300},{"t":1753146000,"o":117185,"h":118085,"l":116275,"c":117925},{"t":1753149600,"o":117930,"h":117985,"l":117115,"c":117115},{"t":1753153200,"o":117215,"h":117390,"l":116925,"c":117310},{"t":1753156800,"o":117410,"h":117500,"l":116735,"c":116735},{"t":1753160400,"o":116775,"h":117540,"l":116775,"c":117530},{"t":1753164000,"o":117520,"h":118025,"l":117485,"c":118015},{"t":1753167600,"o":118050,"h":118755,"l":117955,"c":118150},{"t":1753171200,"o":118160,"h":118570,"l":117720,"c":118475},{"t":1753174800,"o":118415,"h":118850,"l":118120,"c":118615},{"t":1753178400,"o":118635,"h":119140,"l":118510,"c":119130},{"t":1753182000,"o":119130,"h":119455,"l":119010,"c":119395},{"t":1753185600,"o":119435,"h":119705,"l":119320,"c":119565},{"t":1753189200,"o":119625,"h":119900,"l":118240,"c":118335},{"t":1753192800,"o":118320,"h":119410,"l":117745,"c":119360},{"t":1753196400,"o":119315,"h":119465,"l":118980,"c":119170},{"t":1753200000,"o":119120,"h":119665,"l":118870,"c":118925},{"t":1753203600,"o":118935,"h":119520,"l":118680,"c":119480},{"t":1753207200,"o":119465,"h":120535,"l":119360,"c":120080},{"t":1753210800,"o":120095,"h":120225,"l":119360,"c":119525},{"t":1753214400,"o":119565,"h":120155,"l":119465,"c":119970},{"t":1753221600,"o":119830,"h":120275,"l":119710,"c":120100},{"t":1753225200,"o":120090,"h":120540,"l":120065,"c":120280},{"t":1753228800,"o":120240,"h":120410,"l":119800,"c":119800},{"t":1753232400,"o":119855,"h":119965,"l":119685,"c":119805},{"t":1753236000,"o":119795,"h":119795,"l":119230,"c":119320},{"t":1753239600,"o":119365,"h":119365,"l":118705,"c":118775},{"t":1753243200,"o":118835,"h":119160,"l":118835,"c":119150},{"t":1753246800,"o":119180,"h":119205,"l":118795,"c":118825},{"t":1753250400,"o":118845,"h":118890,"l":118525,"c":118530},{"t":1753254000,"o":118530,"h":118785,"l":118465,"c":118540},{"t":1753257600,"o":118535,"h":118750,"l":118380,"c":118575},{"t":1753261200,"o":118590,"h":118605,"l":118055,"c":118185},{"t":1753264800,"o":118155,"h":118545,"l":117960,"c":118545},{"t":1753268400,"o":118510,"h":118800,"l":118330,"c":118685},{"t":1753272000,"o":118675,"h":118840,"l":118000,"c":118215},{"t":1753275600,"o":118165,"h":118405,"l":117455,"c":117500},{"t":1753279200,"o":117460,"h":118400,"l":117430,"c":118400},{"t":1753282800,"o":118420,"h":118910,"l":118010,"c":118795},{"t":1753286400,"o":118745,"h":118745,"l":117715,"c":117910},{"t":1753290000,"o":117875,"h":118380,"l":117465,"c":118365},{"t":1753293600,"o":118385,"h":118620,"l":118245,"c":118600},{"t":1753297200,"o":118635,"h":118660,"l":118410,"c":118560},{"t":1753300800,"o":118540,"h":118725,"l":117805,"c":118170},{"t":1753308000,"o":118400,"h":118850,"l":118255,"c":118705},{"t":1753311600,"o":118795,"h":118960,"l":118650,"c":118935},{"t":1753315200,"o":118850,"h":119280,"l":118825,"c":119205},{"t":1753318800,"o":119230,"h":119280,"l":118975,"c":119260},{"t":1753322400,"o":119200,"h":119230,"l":119005,"c":119125},{"t":1753326000,"o":119135,"h":119495,"l":118660,"c":118660},{"t":1753329600,"o":118565,"h":118715,"l":117970,"c":118140},{"t":1753333200,"o":118135,"h":118135,"l":117680,"c":117805},{"t":1753336800,"o":117780,"h":118005,"l":117580,"c":117670},{"t":1753340400,"o":117565,"h":118695,"l":117305,"c":118695},{"t":1753344000,"o":118495,"h":119060,"l":118435,"c":119060},{"t":1753347600,"o":119070,"h":119070,"l":118565,"c":118735},{"t":1753351200,"o":118780,"h":118925,"l":118235,"c":118580},{"t":1753354800,"o":118595,"h":118965,"l":118525,"c":118915},{"t":1753358400,"o":118855,"h":118965,"l":118575,"c":118810},{"t":1753362000,"o":118725,"h":118990,"l":118400,"c":118430},{"t":1753365600,"o":118420,"h":119385,"l":117990,"c":119295},{"t":1753369200,"o":119305,"h":119780,"l":118800,"c":119275},{"t":1753372800,"o":119330,"h":119405,"l":118515,"c":118620},{"t":1753376400,"o":118675,"h":119495,"l":118620,"c":119305},{"t":1753380000,"o":119300,"h":119600,"l":119155,"c":119260},{"t":1753383600,"o":119320,"h":119560,"l":118985,"c":119030},{"t":1753387200,"o":119035,"h":119110,"l":118805,"c":118880},{"t":1753394400,"o":118680,"h":118760,"l":118465,"c":118465},{"t":1753398000,"o":118345,"h":118590,"l":118345,"c":118410},{"t":1753401600,"o":118495,"h":118495,"l":117710,"c":117710},{"t":1753405200,"o":117720,"h":117720,"l":117300,"c":117435},{"t":1753408800,"o":117400,"h":117435,"l":116550,"c":116620},{"t":1753412400,"o":116250,"h":116550,"l":115420,"c":115510},{"t":1753416000,"o":115340,"h":116255,"l":115190,"c":116255},{"t":1753419600,"o":116130,"h":116130,"l":115390,"c":115645},{"t":1753423200,"o":115605,"h":115605,"l":115315,"c":115365},{"t":1753426800,"o":115255,"h":115850,"l":114720,"c":115375},{"t":1753430400,"o":115295,"h":116970,"l":115140,"c":116310},{"t":1753434000,"o":116230,"h":117065,"l":115060,"c":117060},{"t":1753437600,"o":117010,"h":117515,"l":115985,"c":117305},{"t":1753441200,"o":117380,"h":117825,"l":116450,"c":117615},{"t":1753444800,"o":117650,"h":117760,"l":116055,"c":117170},{"t":1753448400,"o":117195,"h":117750,"l":115520,"c":117320},{"t":1753452000,"o":116175,"h":117410,"l":115400,"c":115450},{"t":1753455600,"o":116105,"h":117040,"l":116045,"c":116900},{"t":1753459200,"o":116885,"h":117400,"l":116610,"c":117400},{"t":1753462800,"o":117380,"h":117590,"l":117080,"c":117270},{"t":1753466400,"o":117300,"h":117800,"l":117300,"c":117735},{"t":1753470000,"o":117690,"h":118195,"l":117625,"c":117820},{"t":1753473600,"o":117825,"h":118480,"l":117730,"c":117860},{"t":1753660800,"o":120760,"h":120955,"l":120320,"c":120495},{"t":1753664400,"o":120375,"h":120665,"l":120085,"c":120155},{"t":1753668000,"o":120190,"h":121030,"l":120160,"c":120575},{"t":1753671600,"o":120575,"h":120730,"l":120335,"c":120360},{"t":1753675200,"o":120435,"h":120525,"l":120210,"c":120305},{"t":1753678800,"o":120325,"h":120800,"l":120245,"c":120655},{"t":1753682400,"o":120725,"h":120785,"l":120615,"c":120640},{"t":1753686000,"o":120570,"h":120575,"l":119800,"c":119905},{"t":1753689600,"o":119890,"h":120140,"l":119815,"c":120115},{"t":1753693200,"o":120085,"h":120085,"l":119745,"c":119985},{"t":1753696800,"o":119980,"h":120020,"l":119620,"c":119825},{"t":1753700400,"o":119910,"h":119925,"l":119500,"c":119880},{"t":1753704000,"o":119890,"h":120175,"l":119785,"c":119840},{"t":1753707600,"o":119875,"h":120185,"l":119240,"c":119385},{"t":1753711200,"o":119415,"h":119695,"l":118855,"c":118940},{"t":1753714800,"o":118915,"h":119490,"l":118825,"c":119150},{"t":1753718400,"o":119105,"h":119335,"l":118930,"c":118930},{"t":1753722000,"o":118950,"h":119040,"l":118575,"c":118605},{"t":1753725600,"o":118555,"h":118765,"l":118295,"c":118670},{"t":1753729200,"o":118690,"h":119175,"l":118495,"c":119025},{"t":1753732800,"o":119010,"h":119075,"l":118575,"c":118995},{"t":1753740000,"o":119120,"h":119235,"l":118800,"c":118885},{"t":1753743600,"o":118910,"h":119240,"l":118830,"c":118830},{"t":1753747200,"o":119075,"h":119515,"l":118665,"c":118905},{"t":1753750800,"o":119000,"h":119265,"l":118805,"c":118820},{"t":1753754400,"o":118780,"h":119075,"l":118450,"c":119060},{"t":1753758000,"o":119200,"h":119905,"l":119175,"c":119900},{"t":1753761600,"o":119680,"h":119835,"l":119455,"c":119545},{"t":1753765200,"o":119575,"h":119945,"l":119570,"c":119865},{"t":1753768800,"o":119880,"h":120210,"l":119855,"c":120060},{"t":1753772400,"o":119905,"h":120415,"l":119850,"c":120000},{"t":1753776000,"o":119990,"h":120160,"l":119860,"c":119990},{"t":1753779600,"o":120060,"h":120070,"l":119825,"c":119825},{"t":1753783200,"o":119845,"h":119850,"l":119295,"c":119335},{"t":1753786800,"o":119340,"h":119705,"l":119230,"c":119695},{"t":1753790400,"o":119710,"h":120120,"l":119510,"c":119900},{"t":1753794000,"o":119910,"h":120035,"l":119500,"c":119640},{"t":1753797600,"o":119630,"h":119630,"l":118595,"c":118690},{"t":1753801200,"o":118670,"h":118855,"l":118100,"c":118210},{"t":1753804800,"o":118230,"h":118615,"l":117715,"c":118560},{"t":1753808400,"o":118520,"h":118950,"l":118500,"c":118645},{"t":1753812000,"o":118585,"h":118700,"l":118265,"c":118385},{"t":1753815600,"o":118390,"h":118815,"l":118160,"c":118285},{"t":1753819200,"o":118260,"h":118620,"l":117875,"c":118345},{"t":1753826400,"o":118460,"h":118685,"l":118260,"c":118680},{"t":1753830000,"o":118690,"h":118875,"l":118645,"c":118805},{"t":1753833600,"o":118775,"h":118880,"l":118340,"c":118590},{"t":1753837200,"o":118630,"h":118885,"l":118305,"c":118700},{"t":1753840800,"o":118795,"h":119035,"l":118720,"c":118915},{"t":1753844400,"o":118915,"h":119185,"l":118785,"c":119065},{"t":1753848000,"o":119125,"h":119145,"l":118880,"c":118920},{"t":1753851600,"o":118825,"h":118900,"l":118535,"c":118850},{"t":1753855200,"o":118910,"h":119245,"l":118895,"c":119185},{"t":1753858800,"o":119165,"h":119315,"l":118980,"c":118980},{"t":1753862400,"o":119010,"h":119440,"l":118830,"c":119315},{"t":1753866000,"o":119325,"h":119350,"l":118895,"c":119075},{"t":1753869600,"o":119075,"h":119330,"l":118960,"c":118960},{"t":1753873200,"o":118965,"h":119050,"l":118275,"c":118485},{"t":1753876800,"o":118500,"h":118825,"l":118225,"c":118655},{"t":1753880400,"o":118690,"h":118825,"l":118145,"c":118545},{"t":1753884000,"o":118570,"h":119645,"l":118505,"c":119620},{"t":1753887600,"o":119695,"h":119740,"l":118640,"c":118775},{"t":1753891200,"o":118865,"h":118875,"l":118445,"c":118550},{"t":1753894800,"o":118550,"h":118720,"l":118460,"c":118625},{"t":1753898400,"o":118635,"h":118860,"l":117185,"c":117200},{"t":1753902000,"o":117185,"h":117825,"l":116460,"c":117605},{"t":1753905600,"o":117575,"h":118055,"l":117550,"c":117805},{"t":1753912800,"o":117985,"h":118215,"l":117905,"c":118195},{"t":1753916400,"o":118210,"h":118705,"l":118185,"c":118605},{"t":1753920000,"o":118610,"h":119275,"l":118535,"c":119145},{"t":1753923600,"o":119190,"h":119230,"l":118710,"c":118765},{"t":1753927200,"o":118825,"h":119225,"l":118680,"c":119180},{"t":1753930800,"o":119105,"h":119430,"l":119100,"c":119240},{"t":1753934400,"o":119255,"h":119380,"l":119120,"c":119330},{"t":1753938000,"o":119335,"h":119345,"l":119140,"c":119170},{"t":1753941600,"o":119200,"h":119610,"l":119085,"c":119550},{"t":1753945200,"o":119560,"h":119785,"l":119435,"c":119520},{"t":1753948800,"o":119545,"h":119625,"l":119400,"c":119400},{"t":1753952400,"o":119385,"h":119495,"l":119260,"c":119460},{"t":1753956000,"o":119445,"h":119560,"l":119305,"c":119375},{"t":1753959600,"o":119370,"h":119430,"l":119135,"c":119195},{"t":1753963200,"o":119210,"h":119440,"l":119090,"c":119430},{"t":1753966800,"o":119400,"h":119580,"l":118555,"c":119405},{"t":1753970400,"o":119445,"h":119515,"l":118610,"c":118625},{"t":1753974000,"o":118655,"h":119150,"l":118615,"c":119055},{"t":1753977600,"o":119085,"h":119735,"l":118995,"c":119300},{"t":1753981200,"o":119305,"h":119315,"l":118420,"c":118450},{"t":1753984800,"o":118435,"h":118680,"l":118040,"c":118350},{"t":1753988400,"o":118395,"h":118450,"l":117370,"c":117440},{"t":1753992000,"o":117450,"h":117655,"l":117095,"c":117135},{"t":1753999200,"o":117055,"h":117125,"l":116515,"c":116540},{"t":1754002800,"o":116510,"h":116905,"l":115950,"c":116240},{"t":1754006400,"o":116205,"h":116405,"l":114800,"c":115890},{"t":1754010000,"o":115880,"h":116100,"l":115100,"c":115780},{"t":1754013600,"o":115785,"h":116400,"l":115690,"c":116325},{"t":1754017200,"o":116360,"h":116480,"l":116035,"c":116050},{"t":1754020800,"o":115800,"h":116040,"l":115625,"c":116040},{"t":1754024400,"o":116050,"h":116310,"l":115790,"c":116000},{"t":1754028000,"o":116010,"h":116045,"l":115410,"c":115490},{"t":1754031600,"o":115515,"h":115650,"l":114915,"c":115425},{"t":1754035200,"o":115375,"h":115375,"l":114420,"c":114915},{"t":1754038800,"o":114800,"h":115680,"l":114800,"c":115285},{"t":1754042400,"o":115225,"h":115515,"l":115075,"c":115120},{"t":1754046000,"o":115130,"h":115730,"l":114965,"c":115710},{"t":1754049600,"o":115695,"h":116390,"l":115595,"c":116225},{"t":1754053200,"o":116230,"h":116515,"l":114500,"c":114670},{"t":1754056800,"o":114625,"h":116345,"l":114215,"c":116055},{"t":1754060400,"o":116045,"h":116045,"l":115030,"c":115870},{"t":1754064000,"o":115800,"h":116210,"l":115245,"c":115410},{"t":1754067600,"o":115460,"h":115460,"l":114725,"c":114810},{"t":1754071200,"o":114835,"h":114910,"l":114065,"c":114210},{"t":1754074800,"o":114155,"h":114300,"l":113495,"c":113560},{"t":1754078400,"o":113550,"h":114270,"l":113440,"c":114265},{"t":1754258400,"o":113570,"h":114715,"l":113570,"c":114605},{"t":1754262000,"o":114635,"h":114800,"l":114485,"c":114510},{"t":1754265600,"o":114530,"h":115325,"l":114450,"c":115280},{"t":1754269200,"o":115260,"h":115400,"l":115025,"c":115070},{"t":1754272800,"o":115125,"h":115280,"l":114845,"c":115210},{"t":1754276400,"o":115230,"h":115230,"l":114950,"c":115075},{"t":1754280000,"o":115050,"h":115050,"l":114685,"c":114685},{"t":1754283600,"o":114745,"h":114790,"l":114550,"c":114790},{"t":1754287200,"o":114810,"h":114880,"l":114490,"c":114820},{"t":1754290800,"o":114775,"h":115200,"l":114775,"c":115085},{"t":1754294400,"o":115095,"h":115205,"l":114830,"c":115020},{"t":1754298000,"o":115040,"h":115215,"l":114740,"c":114795},{"t":1754301600,"o":114765,"h":114980,"l":114705,"c":114705},{"t":1754305200,"o":114660,"h":114980,"l":114650,"c":114920},{"t":1754308800,"o":114945,"h":114965,"l":114695,"c":114855},{"t":1754312400,"o":114855,"h":115385,"l":114465,"c":115365},{"t":1754316000,"o":115365,"h":115980,"l":115105,"c":115205},{"t":1754319600,"o":115200,"h":115500,"l":115015,"c":115300},{"t":1754323200,"o":115345,"h":115980,"l":115335,"c":115815},{"t":1754326800,"o":115850,"h":116315,"l":115660,"c":115690},{"t":1754330400,"o":115755,"h":115865,"l":115420,"c":115485},{"t":1754334000,"o":115465,"h":115695,"l":115235,"c":115290},{"t":1754337600,"o":115235,"h":115600,"l":115120,"c":115315},{"t":1754344800,"o":115700,"h":115870,"l":115620,"c":115710},{"t":1754348400,"o":115870,"h":115870,"l":115550,"c":115550},{"t":1754352000,"o":115500,"h":115600,"l":115310,"c":115385},{"t":1754355600,"o":115340,"h":115525,"l":115135,"c":115135},{"t":1754359200,"o":115240,"h":115275,"l":115100,"c":115130},{"t":1754362800,"o":115195,"h":115205,"l":114655,"c":114675},{"t":1754366400,"o":114855,"h":114865,"l":114630,"c":114755},{"t":1754370000,"o":114900,"h":114950,"l":114705,"c":114880},{"t":1754373600,"o":114870,"h":114960,"l":114495,"c":114600},{"t":1754377200,"o":114545,"h":114785,"l":114155,"c":114415},{"t":1754380800,"o":114420,"h":114985,"l":114360,"c":114750},{"t":1754384400,"o":114890,"h":115290,"l":114890,"c":115220},{"t":1754388000,"o":115235,"h":115630,"l":115080,"c":115410},{"t":1754391600,"o":115375,"h":115530,"l":115300,"c":115370},{"t":1754395200,"o":115310,"h":115475,"l":114070,"c":114440},{"t":1754398800,"o":114445,"h":115135,"l":114445,"c":114880},{"t":1754402400,"o":114835,"h":114905,"l":113045,"c":113420},{"t":1754406000,"o":113370,"h":113655,"l":113105,"c":113335},{"t":1754409600,"o":113305,"h":113830,"l":113255,"c":113665},{"t":1754413200,"o":113665,"h":114195,"l":113610,"c":114140},{"t":1754416800,"o":114120,"h":114175,"l":113730,"c":114140},{"t":1754420400,"o":114150,"h":114300,"l":113910,"c":114105},{"t":1754424000,"o":114145,"h":114525,"l":114060,"c":114245},{"t":1754431200,"o":114055,"h":114440,"l":113860,"c":114440},{"t":1754434800,"o":114440,"h":114805,"l":114400,"c":114635},{"t":1754438400,"o":114610,"h":114620,"l":114280,"c":114360},{"t":1754442000,"o":114355,"h":114460,"l":114110,"c":114395},{"t":1754445600,"o":114330,"h":114350,"l":113985,"c":114115},{"t":1754449200,"o":114020,"h":114175,"l":113925,"c":114065},{"t":1754452800,"o":114000,"h":114035,"l":113870,"c":113930},{"t":1754456400,"o":113925,"h":114990,"l":113925,"c":114650},{"t":1754460000,"o":114650,"h":114650,"l":114455,"c":114575},{"t":1754463600,"o":114565,"h":114830,"l":114505,"c":114745},{"t":1754467200,"o":114715,"h":114720,"l":114210,"c":114430},{"t":1754470800,"o":114460,"h":114850,"l":114415,"c":114560},{"t":1754474400,"o":114575,"h":114615,"l":114405,"c":114580},{"t":1754478000,"o":114630,"h":114940,"l":114500,"c":114740},{"t":1754481600,"o":114770,"h":114830,"l":114270,"c":114360},{"t":1754485200,"o":114505,"h":114900,"l":114015,"c":114765},{"t":1754488800,"o":114875,"h":115790,"l":114330,"c":115755},{"t":1754492400,"o":115775,"h":116135,"l":115390,"c":116015},{"t":1754496000,"o":116010,"h":116100,"l":115530,"c":115695},{"t":1754499600,"o":115705,"h":116135,"l":115620,"c":116135},{"t":1754503200,"o":116135,"h":116330,"l":115925,"c":115995},{"t":1754506800,"o":115975,"h":116105,"l":115680,"c":115850},{"t":1754510400,"o":115840,"h":115840,"l":115605,"c":115650},{"t":1754517600,"o":115635,"h":115815,"l":115630,"c":115750},{"t":1754521200,"o":115705,"h":115705,"l":115575,"c":115620},{"t":1754524800,"o":115585,"h":115630,"l":115460,"c":115500},{"t":1754528400,"o":115485,"h":115820,"l":115185,"c":115290},{"t":1754532000,"o":115310,"h":115415,"l":114940,"c":115065},{"t":1754535600,"o":115055,"h":115095,"l":114885,"c":115030},{"t":1754539200,"o":115145,"h":115145,"l":114685,"c":114790},{"t":1754542800,"o":114780,"h":115005,"l":114690,"c":115005},{"t":1754546400,"o":115100,"h":115305,"l":114990,"c":115175},{"t":1754550000,"o":115145,"h":115405,"l":115145,"c":115265},{"t":1754553600,"o":115295,"h":115695,"l":115295,"c":115570},{"t":1754557200,"o":115510,"h":115590,"l":115375,"c":115590},{"t":1754560800,"o":115645,"h":117070,"l":115645,"c":116980},{"t":1754564400,"o":117000,"h":117410,"l":116975,"c":117130},{"t":1754568000,"o":117155,"h":117200,"l":116600,"c":116940},{"t":1754571600,"o":116955,"h":117365,"l":116755,"c":117220},{"t":1754575200,"o":117265,"h":117290,"l":116735,"c":116910},{"t":1754578800,"o":116975,"h":117435,"l":116835,"c":117300},{"t":1754582400,"o":117300,"h":117400,"l":116195,"c":116830},{"t":1754586000,"o":116895,"h":117165,"l":116700,"c":117095},{"t":1754589600,"o":117105,"h":117215,"l":116725,"c":117175},{"t":1754593200,"o":117230,"h":118240,"l":117085,"c":118155},{"t":1754596800,"o":118145,"h":118210,"l":117905,"c":117980},{"t":1754604000,"o":117750,"h":118405,"l":117750,"c":118325},{"t":1754607600,"o":118335,"h":118355,"l":118010,"c":118220},{"t":1754611200,"o":118145,"h":118320,"l":117600,"c":118000},{"t":1754614800,"o":117960,"h":117960,"l":117500,"c":117515},{"t":1754618400,"o":117595,"h":117595,"l":117330,"c":117330},{"t":1754622000,"o":117335,"h":117620,"l":117310,"c":117390},{"t":1754625600,"o":117410,"h":117465,"l":117350,"c":117350},{"t":1754629200,"o":117335,"h":117385,"l":117110,"c":117135},{"t":1754632800,"o":117115,"h":117345,"l":116995,"c":117310},{"t":1754636400,"o":117345,"h":117585,"l":117155,"c":117410},{"t":1754640000,"o":117345,"h":117500,"l":116980,"c":117180},{"t":1754643600,"o":117160,"h":117300,"l":117045,"c":117240},{"t":1754647200,"o":117250,"h":117260,"l":116880,"c":117125},{"t":1754650800,"o":117145,"h":117515,"l":117145,"c":117515},{"t":1754654400,"o":117460,"h":117460,"l":117035,"c":117055},{"t":1754658000,"o":117080,"h":117550,"l":117030,"c":117495},{"t":1754661600,"o":117500,"h":117885,"l":116890,"c":117025},{"t":1754665200,"o":117030,"h":117045,"l":116295,"c":116705},{"t":1754668800,"o":116695,"h":116910,"l":116500,"c":116710},{"t":1754672400,"o":116715,"h":117245,"l":116660,"c":117245},{"t":1754676000,"o":117250,"h":117440,"l":116870,"c":117030},{"t":1754679600,"o":117060,"h":117235,"l":116815,"c":116930},{"t":1754683200,"o":116940,"h":117425,"l":116825,"c":117425},{"t":1754863200,"o":119170,"h":119700,"l":116955,"c":119700},{"t":1754866800,"o":119710,"h":119895,"l":119380,"c":119815},{"t":1754870400,"o":119865,"h":120100,"l":119670,"c":119790},{"t":1754874000,"o":119700,"h":120610,"l":119520,"c":120565},{"t":1754877600,"o":120615,"h":122530,"l":120550,"c":122480},{"t":1754881200,"o":122500,"h":122795,"l":122070,"c":122270},{"t":1754884800,"o":122275,"h":122720,"l":122170,"c":122675},{"t":1754888400,"o":122750,"h":122900,"l":122370,"c":122570},{"t":1754892000,"o":122625,"h":122955,"l":122500,"c":122955},{"t":1754895600,"o":122935,"h":122935,"l":122060,"c":122075},{"t":1754899200,"o":122145,"h":122365,"l":121800,"c":122215},{"t":1754902800,"o":122245,"h":122245,"l":121655,"c":121815},{"t":1754906400,"o":121950,"h":121950,"l":121460,"c":121660},{"t":1754910000,"o":121615,"h":121770,"l":120750,"c":121030},{"t":1754913600,"o":121025,"h":121150,"l":119975,"c":120090},{"t":1754917200,"o":120085,"h":120800,"l":119820,"c":120440},{"t":1754920800,"o":120465,"h":121065,"l":120195,"c":120635},{"t":1754924400,"o":120635,"h":120855,"l":120260,"c":120775},{"t":1754928000,"o":120750,"h":121295,"l":120410,"c":120455},{"t":1754931600,"o":120475,"h":120665,"l":119955,"c":119995},{"t":1754935200,"o":120005,"h":120355,"l":119725,"c":120245},{"t":1754938800,"o":120240,"h":120265,"l":119075,"c":119525},{"t":1754942400,"o":119525,"h":119570,"l":118975,"c":119230},{"t":1754949600,"o":119185,"h":119415,"l":118760,"c":119400},{"t":1754953200,"o":119345,"h":119385,"l":119025,"c":119105},{"t":1754956800,"o":119060,"h":119500,"l":118980,"c":119435},{"t":1754960400,"o":119410,"h":119530,"l":119265,"c":119380},{"t":1754964000,"o":119430,"h":119690,"l":119315,"c":119505},{"t":1754967600,"o":119485,"h":119535,"l":119150,"c":119300},{"t":1754971200,"o":119385,"h":119535,"l":119320,"c":119480},{"t":1754974800,"o":119420,"h":119420,"l":118825,"c":119235},{"t":1754978400,"o":119285,"h":119455,"l":119065,"c":119215},{"t":1754982000,"o":119250,"h":119595,"l":119240,"c":119415},{"t":1754985600,"o":119440,"h":119480,"l":119165,"c":119250},{"t":1754989200,"o":119315,"h":119315,"l":118785,"c":118785},{"t":1754992800,"o":118815,"h":119020,"l":118605,"c":118875},{"t":1754996400,"o":118820,"h":119015,"l":118600,"c":118905},{"t":1755000000,"o":118860,"h":119680,"l":118620,"c":119670},{"t":1755003600,"o":119690,"h":120025,"l":119000,"c":119210},{"t":1755007200,"o":119240,"h":119850,"l":119145,"c":119845},{"t":1755010800,"o":119885,"h":120445,"l":119820,"c":120415},{"t":1755014400,"o":120320,"h":120680,"l":119990,"c":120125},{"t":1755018000,"o":120100,"h":120360,"l":119685,"c":119775},{"t":1755021600,"o":119795,"h":120580,"l":119730,"c":119800},{"t":1755025200,"o":119880,"h":120500,"l":119790,"c":120155},{"t":1755028800,"o":120160,"h":120755,"l":119930,"c":120700},{"t":1755036000,"o":120435,"h":120625,"l":120135,"c":120605},{"t":1755039600,"o":120580,"h":120800,"l":120350,"c":120590},{"t":1755043200,"o":120450,"h":120565,"l":120045,"c":120095},{"t":1755046800,"o":120045,"h":120070,"l":119705,"c":119815},{"t":1755050400,"o":119765,"h":120115,"l":119405,"c":120030},{"t":1755054000,"o":119995,"h":120015,"l":119705,"c":119925},{"t":1755057600,"o":120180,"h":120205,"l":119690,"c":119715},{"t":1755061200,"o":119670,"h":120050,"l":119295,"c":119445},{"t":1755064800,"o":119475,"h":119865,"l":119355,"c":119865},{"t":1755068400,"o":119870,"h":120075,"l":119740,"c":120020},{"t":1755072000,"o":119990,"h":120555,"l":119850,"c":120515},{"t":1755075600,"o":120575,"h":120640,"l":120280,"c":120625},{"t":1755079200,"o":120630,"h":121045,"l":120500,"c":120990},{"t":1755082800,"o":121000,"h":121270,"l":120975,"c":121140},{"t":1755086400,"o":121075,"h":121225,"l":120725,"c":120800},{"t":1755090000,"o":120825,"h":122635,"l":120595,"c":122295},{"t":1755093600,"o":122335,"h":122815,"l":121405,"c":121480},{"t":1755097200,"o":121570,"h":121950,"l":120810,"c":121530},{"t":1755100800,"o":121525,"h":122360,"l":121510,"c":122055},{"t":1755104400,"o":122060,"h":122495,"l":122050,"c":122445},{"t":1755108000,"o":122405,"h":122585,"l":122055,"c":122245},{"t":1755111600,"o":122160,"h":123540,"l":122155,"c":123420},{"t":1755115200,"o":123425,"h":123755,"l":123170,"c":123605},{"t":1755122400,"o":123260,"h":124400,"l":123260,"c":123730},{"t":1755126000,"o":123680,"h":124495,"l":123680,"c":124115},{"t":1755129600,"o":124185,"h":125200,"l":124110,"c":124555},{"t":1755133200,"o":124600,"h":124670,"l":124100,"c":124100},{"t":1755136800,"o":124115,"h":124460,"l":124030,"c":124405},{"t":1755140400,"o":124410,"h":124575,"l":124035,"c":124110},{"t":1755144000,"o":123915,"h":124100,"l":123740,"c":123740},{"t":1755147600,"o":123750,"h":123840,"l":122845,"c":122870},{"t":1755151200,"o":122875,"h":122885,"l":122000,"c":122425},{"t":1755154800,"o":122445,"h":122680,"l":122155,"c":122340},{"t":1755158400,"o":122360,"h":122655,"l":122210,"c":122240},{"t":1755162000,"o":122200,"h":122540,"l":122130,"c":122245},{"t":1755165600,"o":122195,"h":122275,"l":121335,"c":121510},{"t":1755169200,"o":121495,"h":121620,"l":121240,"c":121510},{"t":1755172800,"o":121520,"h":121705,"l":118235,"c":119315},{"t":1755176400,"o":119265,"h":119750,"l":118185,"c":118920},{"t":1755180000,"o":118960,"h":119930,"l":118470,"c":119305},{"t":1755183600,"o":119380,"h":119400,"l":118270,"c":118710},{"t":1755187200,"o":118640,"h":118690,"l":117805,"c":118320},{"t":1755190800,"o":118275,"h":118605,"l":117955,"c":118395},{"t":1755194400,"o":118360,"h":118745,"l":117610,"c":118585},{"t":1755198000,"o":118630,"h":119080,"l":118340,"c":118380},{"t":1755201600,"o":118370,"h":118580,"l":118175,"c":118395},{"t":1755208800,"o":118180,"h":118840,"l":118130,"c":118780},{"t":1755212400,"o":118735,"h":119030,"l":118685,"c":118725},{"t":1755216000,"o":118790,"h":118990,"l":118585,"c":118715},{"t":1755219600,"o":118640,"h":119265,"l":118560,"c":119175},{"t":1755223200,"o":119160,"h":119380,"l":119095,"c":119185},{"t":1755226800,"o":119160,"h":119610,"l":119160,"c":119485},{"t":1755230400,"o":119570,"h":119755,"l":119340,"c":119390},{"t":1755234000,"o":119405,"h":119535,"l":119170,"c":119535},{"t":1755237600,"o":119490,"h":119810,"l":119390,"c":119620},{"t":1755241200,"o":119585,"h":119590,"l":119280,"c":119530},{"t":1755244800,"o":119515,"h":119730,"l":119440,"c":119440},{"t":1755248400,"o":119445,"h":119565,"l":119130,"c":119215},{"t":1755252000,"o":119285,"h":119565,"l":119280,"c":119435},{"t":1755255600,"o":119430,"h":119635,"l":119430,"c":119570},{"t":1755259200,"o":119530,"h":119665,"l":119055,"c":119210},{"t":1755262800,"o":119180,"h":119275,"l":118140,"c":118175},{"t":1755266400,"o":118145,"h":118695,"l":117640,"c":117715},{"t":1755270000,"o":117740,"h":117955,"l":117175,"c":117650},{"t":1755273600,"o":117680,"h":117805,"l":117185,"c":117760},{"t":1755277200,"o":117635,"h":118265,"l":117335,"c":117985},{"t":1755280800,"o":117995,"h":118025,"l":117395,"c":117520},{"t":1755284400,"o":117475,"h":117760,"l":117175,"c":117290},{"t":1755288000,"o":117290,"h":117685,"l":117220,"c":117235},{"t":1755468000,"o":117995,"h":118350,"l":117235,"c":118290},{"t":1755471600,"o":118280,"h":118290,"l":117615,"c":117665},{"t":1755475200,"o":117620,"h":117810,"l":117295,"c":117460},{"t":1755478800,"o":117600,"h":117680,"l":116460,"c":116530},{"t":1755482400,"o":116490,"h":116560,"l":115565,"c":115715},{"t":1755486000,"o":115695,"h":115865,"l":115265,"c":115545},{"t":1755489600,"o":115475,"h":115735,"l":115300,"c":115655},{"t":1755493200,"o":115675,"h":115910,"l":115165,"c":115870},{"t":1755496800,"o":115900,"h":115900,"l":115100,"c":115515},{"t":1755500400,"o":115510,"h":115780,"l":115465,"c":115510},{"t":1755504000,"o":115500,"h":115705,"l":115400,"c":115430},{"t":1755507600,"o":115410,"h":115425,"l":114925,"c":115375},{"t":1755511200,"o":115335,"h":115600,"l":115335,"c":115460},{"t":1755514800,"o":115400,"h":115460,"l":115175,"c":115240},{"t":1755518400,"o":115255,"h":115840,"l":115190,"c":115805},{"t":1755522000,"o":115800,"h":116065,"l":115075,"c":115095},{"t":1755525600,"o":115165,"h":115880,"l":115080,"c":115860},{"t":1755529200,"o":115880,"h":116435,"l":115650,"c":116435},{"t":1755532800,"o":116390,"h":116630,"l":116120,"c":116235},{"t":1755536400,"o":116250,"h":117145,"l":116250,"c":116745},{"t":1755540000,"o":116740,"h":116855,"l":116530,"c":116765},{"t":1755543600,"o":116795,"h":116915,"l":116470,"c":116600},{"t":1755547200,"o":116615,"h":116825,"l":116370,"c":116690},{"t":1755554400,"o":116980,"h":117315,"l":116795,"c":116805},{"t":1755558000,"o":116750,"h":116880,"l":116400,"c":116510},{"t":1755561600,"o":116530,"h":116875,"l":115855,"c":116870},{"t":1755565200,"o":116880,"h":117050,"l":116040,"c":116100},{"t":1755568800,"o":116080,"h":116325,"l":115960,"c":116020},{"t":1755572400,"o":115910,"h":115940,"l":115090,"c":115160},{"t":1755576000,"o":114675,"h":115620,"l":114655,"c":115585},{"t":1755579600,"o":115610,"h":115705,"l":115225,"c":115245},{"t":1755583200,"o":115240,"h":115490,"l":115180,"c":115300},{"t":1755586800,"o":115340,"h":115365,"l":114875,"c":115210},{"t":1755590400,"o":115265,"h":115585,"l":115105,"c":115515},{"t":1755594000,"o":115520,"h":115775,"l":115520,"c":115605},{"t":1755597600,"o":115665,"h":115895,"l":115610,"c":115690},{"t":1755601200,"o":115730,"h":115955,"l":115730,"c":115810},{"t":1755604800,"o":115765,"h":115940,"l":115570,"c":115875},{"t":1755608400,"o":115895,"h":116145,"l":115140,"c":115435},{"t":1755612000,"o":115465,"h":115640,"l":113880,"c":114015},{"t":1755615600,"o":114015,"h":114300,"l":113695,"c":113890},{"t":1755619200,"o":113905,"h":114045,"l":113420,"c":113480},{"t":1755622800,"o":113465,"h":113695,"l":113185,"c":113610},{"t":1755626400,"o":113600,"h":113615,"l":112925,"c":113140},{"t":1755630000,"o":113090,"h":113685,"l":112820,"c":113230},{"t":1755633600,"o":113230,"h":113710,"l":113025,"c":113670},{"t":1755640800,"o":113520,"h":113585,"l":113185,"c":113270},{"t":1755644400,"o":113280,"h":113280,"l":112880,"c":113020},{"t":1755648000,"o":113010,"h":113485,"l":112980,"c":113370},{"t":1755651600,"o":113485,"h":113545,"l":112765,"c":113160},{"t":1755655200,"o":113175,"h":113715,"l":113150,"c":113640},{"t":1755658800,"o":113675,"h":113865,"l":113515,"c":113695},{"t":1755662400,"o":113815,"h":113905,"l":113705,"c":113810},{"t":1755666000,"o":113750,"h":114000,"l":113665,"c":113885},{"t":1755669600,"o":113855,"h":113945,"l":113705,"c":113880},{"t":1755673200,"o":113880,"h":114000,"l":113645,"c":113645},{"t":1755676800,"o":113620,"h":114240,"l":113605,"c":114190},{"t":1755680400,"o":114170,"h":114170,"l":113765,"c":113865},{"t":1755684000,"o":113875,"h":114040,"l":113745,"c":113975},{"t":1755687600,"o":114025,"h":114025,"l":113275,"c":113865},{"t":1755691200,"o":113905,"h":114140,"l":113745,"c":113840},{"t":1755694800,"o":113790,"h":113810,"l":112685,"c":112795},{"t":1755698400,"o":112805,"h":114040,"l":112485,"c":113615},{"t":1755702000,"o":113580,"h":114535,"l":113410,"c":113470},{"t":1755705600,"o":113465,"h":114490,"l":113410,"c":113940},{"t":1755709200,"o":114000,"h":114640,"l":113945,"c":114380},{"t":1755712800,"o":114410,"h":114410,"l":113435,"c":113625},{"t":1755716400,"o":113665,"h":114555,"l":113630,"c":114440},{"t":1755720000,"o":114445,"h":114555,"l":114175,"c":114555},{"t":1755727200,"o":114520,"h":114830,"l":114380,"c":114815},{"t":1755730800,"o":114830,"h":114830,"l":114380,"c":114475},{"t":1755734400,"o":114410,"h":114635,"l":114165,"c":114455},{"t":1755738000,"o":114475,"h":114945,"l":114120,"c":114930},{"t":1755741600,"o":114895,"h":115030,"l":114050,"c":114145},{"t":1755745200,"o":114320,"h":114675,"l":114250,"c":114250},{"t":1755748800,"o":114075,"h":114220,"l":113970,"c":114000},{"t":1755752400,"o":113955,"h":114195,"l":113755,"c":114195},{"t":1755756000,"o":114020,"h":114050,"l":113720,"c":113995},{"t":1755759600,"o":113930,"h":114090,"l":113775,"c":114090},{"t":1755763200,"o":114060,"h":114185,"l":113730,"c":113730},{"t":1755766800,"o":113725,"h":113725,"l":113435,"c":113525},{"t":1755770400,"o":113475,"h":113620,"l":113335,"c":113475},{"t":1755774000,"o":113545,"h":113705,"l":113110,"c":113265},{"t":1755777600,"o":113190,"h":113550,"l":113075,"c":113255},{"t":1755781200,"o":113225,"h":113915,"l":113185,"c":113665},{"t":1755784800,"o":113655,"h":114190,"l":113080,"c":113425},{"t":1755788400,"o":113430,"h":113545,"l":112700,"c":112925},{"t":1755792000,"o":112900,"h":113090,"l":112425,"c":112480},{"t":1755795600,"o":112515,"h":112725,"l":112275,"c":112535},{"t":1755799200,"o":112520,"h":112825,"l":112315,"c":112750},{"t":1755802800,"o":112725,"h":112875,"l":112075,"c":112325},{"t":1755806400,"o":112325,"h":112920,"l":112245,"c":112595},{"t":1755813600,"o":112750,"h":112805,"l":112490,"c":112580},{"t":1755817200,"o":112560,"h":112620,"l":112375,"c":112620},{"t":1755820800,"o":112620,"h":112955,"l":112620,"c":112760},{"t":1755824400,"o":112800,"h":113055,"l":112450,"c":112970},{"t":1755828000,"o":112940,"h":113745,"l":112920,"c":113345},{"t":1755831600,"o":113325,"h":113595,"l":113035,"c":113085},{"t":1755835200,"o":113225,"h":113420,"l":112905,"c":112995},{"t":1755838800,"o":113205,"h":113440,"l":113070,"c":113440},{"t":1755842400,"o":113325,"h":113525,"l":113040,"c":113115},{"t":1755846000,"o":113105,"h":113400,"l":113105,"c":113295},{"t":1755849600,"o":113345,"h":113450,"l":113115,"c":113145},{"t":1755853200,"o":113150,"h":113290,"l":112995,"c":113170},{"t":1755856800,"o":113205,"h":113205,"l":112620,"c":112635},{"t":1755860400,"o":112705,"h":112745,"l":112305,"c":112510},{"t":1755864000,"o":112480,"h":112830,"l":111805,"c":112460},{"t":1755867600,"o":112480,"h":112810,"l":112065,"c":112525},{"t":1755871200,"o":112605,"h":116330,"l":112605,"c":116005},{"t":1755874800,"o":116160,"h":117560,"l":116155,"c":116575},{"t":1755878400,"o":116600,"h":116980,"l":116300,"c":116340},{"t":1755882000,"o":116380,"h":117255,"l":116380,"c":117255},{"t":1755885600,"o":117245,"h":117640,"l":116905,"c":116975},{"t":1755889200,"o":116965,"h":117095,"l":116680,"c":116880},{"t":1755892800,"o":116885,"h":117375,"l":116815,"c":116850},{"t":1756072800,"o":113450,"h":116850,"l":112780,"c":113565},{"t":1756076400,"o":113550,"h":113770,"l":113475,"c":113610},{"t":1756080000,"o":113585,"h":113610,"l":112205,"c":112725},{"t":1756083600,"o":112730,"h":113265,"l":112730,"c":113180},{"t":1756087200,"o":113180,"h":113700,"l":113150,"c":113475},{"t":1756090800,"o":113505,"h":113800,"l":113195,"c":113195},{"t":1756094400,"o":113090,"h":113165,"l":112770,"c":112865},{"t":1756098000,"o":112870,"h":112940,"l":112455,"c":112455},{"t":1756101600,"o":112465,"h":112515,"l":111870,"c":112025},{"t":1756105200,"o":112040,"h":112265,"l":111425,"c":111610},{"t":1756108800,"o":111670,"h":111965,"l":111100,"c":111575},{"t":1756112400,"o":111520,"h":111930,"l":111410,"c":111930},{"t":1756116000,"o":111860,"h":111890,"l":111040,"c":111080},{"t":1756119600,"o":111090,"h":111395,"l":111035,"c":111325},{"t":1756123200,"o":111295,"h":111810,"l":111160,"c":111690},{"t":1756126800,"o":111700,"h":111870,"l":110655,"c":111635},{"t":1756130400,"o":111680,"h":112485,"l":111450,"c":112400},{"t":1756134000,"o":112430,"h":112755,"l":112035,"c":112355},{"t":1756137600,"o":112400,"h":113145,"l":112200,"c":112725},{"t":1756141200,"o":112710,"h":112970,"l":112355,"c":112605},{"t":1756144800,"o":112590,"h":112805,"l":112455,"c":112565},{"t":1756148400,"o":112550,"h":112605,"l":110820,"c":110890},{"t":1756152000,"o":110890,"h":111225,"l":109590,"c":109730},{"t":1756159200,"o":110005,"h":110770,"l":110000,"c":110385},{"t":1756162800,"o":110225,"h":110420,"l":109955,"c":110300},{"t":1756166400,"o":110280,"h":110280,"l":109075,"c":109250},{"t":1756170000,"o":109235,"h":110090,"l":108845,"c":110090},{"t":1756173600,"o":110005,"h":110175,"l":109630,"c":109840},{"t":1756177200,"o":109880,"h":110055,"l":109540,"c":110025},{"t":1756180800,"o":110340,"h":110440,"l":110195,"c":110330},{"t":1756184400,"o":110320,"h":110530,"l":110250,"c":110360},{"t":1756188000,"o":110380,"h":110510,"l":110105,"c":110135},{"t":1756191600,"o":110130,"h":110670,"l":109885,"c":110450},{"t":1756195200,"o":110430,"h":110530,"l":110175,"c":110245},{"t":1756198800,"o":110335,"h":110550,"l":110190,"c":110255},{"t":1756202400,"o":110355,"h":110575,"l":110280,"c":110360},{"t":1756206000,"o":110350,"h":110360,"l":109750,"c":109980},{"t":1756209600,"o":109995,"h":110890,"l":109760,"c":110400},{"t":1756213200,"o":110285,"h":110390,"l":109490,"c":110230},{"t":1756216800,"o":110270,"h":110670,"l":109945,"c":110465},{"t":1756220400,"o":110460,"h":110700,"l":109680,"c":109805},{"t":1756224000,"o":109805,"h":110295,"l":109555,"c":110295},{"t":1756227600,"o":110305,"h":110360,"l":109700,"c":110135},{"t":1756231200,"o":110115,"h":111160,"l":110090,"c":110860},{"t":1756234800,"o":110815,"h":111315,"l":110645,"c":111215},{"t":1756238400,"o":111200,"h":111495,"l":111035,"c":111485},{"t":1756245600,"o":111645,"h":112145,"l":111645,"c":112110},{"t":1756249200,"o":112105,"h":112490,"l":111875,"c":111875},{"t":1756252800,"o":111885,"h":111945,"l":111415,"c":111440},{"t":1756256400,"o":111500,"h":111570,"l":111270,"c":111405},{"t":1756260000,"o":111440,"h":111615,"l":111230,"c":111265},{"t":1756263600,"o":111215,"h":111820,"l":111015,"c":111615},{"t":1756267200,"o":111800,"h":111800,"l":111610,"c":111610},{"t":1756270800,"o":111610,"h":111755,"l":111460,"c":111460},{"t":1756274400,"o":111430,"h":111430,"l":111130,"c":111130},{"t":1756278000,"o":111180,"h":111200,"l":110745,"c":110785},{"t":1756281600,"o":110860,"h":110905,"l":110420,"c":110700},{"t":1756285200,"o":110820,"h":111130,"l":110815,"c":110935},{"t":1756288800,"o":110945,"h":111355,"l":110945,"c":111200},{"t":1756292400,"o":111125,"h":111520,"l":111125,"c":111465},{"t":1756296000,"o":111450,"h":111485,"l":111190,"c":111445},{"t":1756299600,"o":111385,"h":112035,"l":111100,"c":111600},{"t":1756303200,"o":111550,"h":112785,"l":111505,"c":111895},{"t":1756306800,"o":111905,"h":112200,"l":111615,"c":112120},{"t":1756310400,"o":112105,"h":112360,"l":111655,"c":112250},{"t":1756314000,"o":112205,"h":112570,"l":112000,"c":112485},{"t":1756317600,"o":112485,"h":112765,"l":112030,"c":112040},{"t":1756321200,"o":112145,"h":112335,"l":111760,"c":112235},{"t":1756324800,"o":112210,"h":112515,"l":111160,"c":112505},{"t":1756332000,"o":111590,"h":111675,"l":111225,"c":111555},{"t":1756335600,"o":111500,"h":111560,"l":111215,"c":111295},{"t":1756339200,"o":111350,"h":111655,"l":111020,"c":111270},{"t":1756342800,"o":111500,"h":111825,"l":111500,"c":111770},{"t":1756346400,"o":111785,"h":111900,"l":111600,"c":111620},{"t":1756350000,"o":111740,"h":112145,"l":111740,"c":112055},{"t":1756353600,"o":112250,"h":113200,"l":112235,"c":113095},{"t":1756357200,"o":113175,"h":113305,"l":112840,"c":112970},{"t":1756360800,"o":113035,"h":113455,"l":112860,"c":113350},{"t":1756364400,"o":113375,"h":113515,"l":113175,"c":113260},{"t":1756368000,"o":113280,"h":113490,"l":113095,"c":113250},{"t":1756371600,"o":113190,"h":113225,"l":112975,"c":112985},{"t":1756375200,"o":112960,"h":113230,"l":112910,"c":113230},{"t":1756378800,"o":113200,"h":113230,"l":112985,"c":112995},{"t":1756382400,"o":113035,"h":113415,"l":112895,"c":113400},{"t":1756386000,"o":113320,"h":113540,"l":112670,"c":112900},{"t":1756389600,"o":112960,"h":113420,"l":112635,"c":113320},{"t":1756393200,"o":113275,"h":113380,"l":112500,"c":112785},{"t":1756396800,"o":112815,"h":113305,"l":112455,"c":112455},{"t":1756400400,"o":112450,"h":112790,"l":112360,"c":112535},{"t":1756404000,"o":112565,"h":112890,"l":112375,"c":112490},{"t":1756407600,"o":112470,"h":112675,"l":111990,"c":112010},{"t":1756411200,"o":112025,"h":112205,"l":111935,"c":111935},{"t":1756418400,"o":112165,"h":112490,"l":112165,"c":112435},{"t":1756422000,"o":112365,"h":112650,"l":112350,"c":112620},{"t":1756425600,"o":112640,"h":112675,"l":112310,"c":112310},{"t":1756429200,"o":112085,"h":112085,"l":111510,"c":111675},{"t":1756432800,"o":111790,"h":111790,"l":111525,"c":111525},{"t":1756436400,"o":111400,"h":111670,"l":111345,"c":111670},{"t":1756443600,"o":111490,"h":111490,"l":111195,"c":111265},{"t":1756447200,"o":111315,"h":111350,"l":110960,"c":111345},{"t":1756450800,"o":110950,"h":110950,"l":110000,"c":110000},{"t":1756454400,"o":110290,"h":110860,"l":109645,"c":110295},{"t":1756458000,"o":110300,"h":110555,"l":109640,"c":110475},{"t":1756461600,"o":110460,"h":110740,"l":109885,"c":110700},{"t":1756465200,"o":110690,"h":110820,"l":109935,"c":110685},{"t":1756468800,"o":110800,"h":112110,"l":110180,"c":111365},{"t":1756472400,"o":111430,"h":111430,"l":109025,"c":109595},{"t":1756476000,"o":109675,"h":110035,"l":108465,"c":108720},{"t":1756479600,"o":108720,"h":109260,"l":108700,"c":108970},{"t":1756483200,"o":108955,"h":109455,"l":108710,"c":109325},{"t":1756486800,"o":109330,"h":109330,"l":108775,"c":109080},{"t":1756490400,"o":109090,"h":109100,"l":108685,"c":108740},{"t":1756494000,"o":108745,"h":109315,"l":108520,"c":108750},{"t":1756497600,"o":108770,"h":108835,"l":108020,"c":108775},{"t":1756677600,"o":109545,"h":109815,"l":108775,"c":109390},{"t":1756681200,"o":109375,"h":109375,"l":108585,"c":108790},{"t":1756684800,"o":108760,"h":108875,"l":108095,"c":108780},{"t":1756688400,"o":108785,"h":108930,"l":108495,"c":108660},{"t":1756692000,"o":108715,"h":108735,"l":107990,"c":108215},{"t":1756695600,"o":108110,"h":108250,"l":107975,"c":108010},{"t":1756785600,"o":110940,"h":111075,"l":110830,"c":110995},{"t":1756789200,"o":110950,"h":110950,"l":110665,"c":110915},{"t":1756792800,"o":110995,"h":111290,"l":110950,"c":111080},{"t":1756796400,"o":111040,"h":111065,"l":110620,"c":110855},{"t":1756800000,"o":110920,"h":111395,"l":110730,"c":111050},{"t":1756803600,"o":110985,"h":111365,"l":110930,"c":111110},{"t":1756807200,"o":111185,"h":111185,"l":110790,"c":110910},{"t":1756810800,"o":110875,"h":110880,"l":110235,"c":110325},{"t":1756814400,"o":110370,"h":110490,"l":109025,"c":109450},{"t":1756818000,"o":109390,"h":111915,"l":109390,"c":111835},{"t":1756821600,"o":111810,"h":112410,"l":111430,"c":112005},{"t":1756825200,"o":112025,"h":112190,"l":111260,"c":111495},{"t":1756828800,"o":111475,"h":111815,"l":111110,"c":111415},{"t":1756832400,"o":111435,"h":111690,"l":111245,"c":111530},{"t":1756836000,"o":111520,"h":111565,"l":110790,"c":111245},{"t":1756839600,"o":111280,"h":111470,"l":111020,"c":111465},{"t":1756843200,"o":111430,"h":112125,"l":111410,"c":112120},{"t":1756850400,"o":111725,"h":111910,"l":111575,"c":111910},{"t":1756854000,"o":111910,"h":111945,"l":111700,"c":111865},{"t":1756857600,"o":111950,"h":112440,"l":111930,"c":112035},{"t":1756861200,"o":111980,"h":112025,"l":111450,"c":111790},{"t":1756864800,"o":111795,"h":112095,"l":111705,"c":111985},{"t":1756868400,"o":111965,"h":111995,"l":111465,"c":111670},{"t":1756872000,"o":111570,"h":111700,"l":111520,"c":111675},{"t":1756875600,"o":111445,"h":111445,"l":111265,"c":111285},{"t":1756879200,"o":111295,"h":111535,"l":111150,"c":111370},{"t":1756882800,"o":111365,"h":111695,"l":111180,"c":111690},{"t":1756886400,"o":111825,"h":111940,"l":111600,"c":111635},{"t":1756890000,"o":111660,"h":111950,"l":111570,"c":111950},{"t":1756893600,"o":111985,"h":112135,"l":111870,"c":112120},{"t":1756897200,"o":112095,"h":112390,"l":112055,"c":112140},{"t":1756900800,"o":112200,"h":112520,"l":111695,"c":111760},{"t":1756904400,"o":111800,"h":112595,"l":111730,"c":112060},{"t":1756908000,"o":112190,"h":113215,"l":111775,"c":112915},{"t":1756911600,"o":113000,"h":113035,"l":112515,"c":112850},{"t":1756915200,"o":112855,"h":112980,"l":112270,"c":112510},{"t":1756918800,"o":112475,"h":113160,"l":112475,"c":112905},{"t":1756922400,"o":112910,"h":113165,"l":112375,"c":112575},{"t":1756926000,"o":112530,"h":112875,"l":112310,"c":112810},{"t":1756929600,"o":112825,"h":112945,"l":112660,"c":112870},{"t":1756936800,"o":112710,"h":112755,"l":112470,"c":112550},{"t":1756940400,"o":112605,"h":112605,"l":112225,"c":112255},{"t":1756944000,"o":112330,"h":112840,"l":112225,"c":112750},{"t":1756947600,"o":112655,"h":112655,"l":112240,"c":112535},{"t":1756951200,"o":112575,"h":112620,"l":111965,"c":112015},{"t":1756954800,"o":111985,"h":112240,"l":111685,"c":111770},{"t":1756958400,"o":111820,"h":111840,"l":111470,"c":111485},{"t":1756962000,"o":111460,"h":111465,"l":111075,"c":111125},{"t":1756965600,"o":111150,"h":111220,"l":110730,"c":110835},{"t":1756969200,"o":110840,"h":111090,"l":110790,"c":110910},{"t":1756972800,"o":110905,"h":111295,"l":110875,"c":111075},{"t":1756976400,"o":111165,"h":111355,"l":111165,"c":111245},{"t":1756980000,"o":111270,"h":111530,"l":111125,"c":111125},{"t":1756983600,"o":111120,"h":111555,"l":111040,"c":111350},{"t":1756987200,"o":111365,"h":111650,"l":111040,"c":111405},{"t":1756990800,"o":111430,"h":111505,"l":110655,"c":110895},{"t":1756994400,"o":110900,"h":110965,"l":110080,"c":110265},{"t":1756998000,"o":110275,"h":110285,"l":109720,"c":109920},{"t":1757001600,"o":109880,"h":110080,"l":109725,"c":109795},{"t":1757005200,"o":109785,"h":110355,"l":109770,"c":110200},{"t":1757008800,"o":110255,"h":110625,"l":110120,"c":110405},{"t":1757012400,"o":110405,"h":110535,"l":110120,"c":110195},{"t":1757016000,"o":110215,"h":110845,"l":110115,"c":110760},{"t":1757023200,"o":110950,"h":111940,"l":110915,"c":111835},{"t":1757026800,"o":111895,"h":112120,"l":110920,"c":111030},{"t":1757030400,"o":111015,"h":111275,"l":110800,"c":110810},{"t":1757034000,"o":110820,"h":111525,"l":110810,"c":111480},{"t":1757037600,"o":111470,"h":111890,"l":111390,"c":111735},{"t":1757041200,"o":111735,"h":111735,"l":111460,"c":111725},{"t":1757044800,"o":111655,"h":111880,"l":111640,"c":111840},{"t":1757048400,"o":111815,"h":112140,"l":111815,"c":112000},{"t":1757052000,"o":111970,"h":112315,"l":111930,"c":112315},{"t":1757055600,"o":112325,"h":113420,"l":112285,"c":113420},{"t":1757059200,"o":113430,"h":113440,"l":113025,"c":113040},{"t":1757062800,"o":113010,"h":113030,"l":112530,"c":112745},{"t":1757066400,"o":112730,"h":112975,"l":112640,"c":112770},{"t":1757070000,"o":112680,"h":112815,"l":112550,"c":112735},{"t":1757073600,"o":112760,"h":113810,"l":112445,"c":113685},{"t":1757077200,"o":113710,"h":113740,"l":113075,"c":113500},{"t":1757080800,"o":113505,"h":113505,"l":110750,"c":110825},{"t":1757084400,"o":110830,"h":111380,"l":110540,"c":111030},{"t":1757088000,"o":111030,"h":111230,"l":110830,"c":111125},{"t":1757091600,"o":111105,"h":111105,"l":110480,"c":110910},{"t":1757095200,"o":110925,"h":111655,"l":110890,"c":111560},{"t":1757098800,"o":111555,"h":112050,"l":111495,"c":112010},{"t":1757102400,"o":112010,"h":112100,"l":111695,"c":111955},{"t":1757282400,"o":111320,"h":111955,"l":111215,"c":111635},{"t":1757286000,"o":111655,"h":112070,"l":111525,"c":111525},{"t":1757289600,"o":111505,"h":111675,"l":111205,"c":111235},{"t":1757293200,"o":111200,"h":111355,"l":111125,"c":111295},{"t":1757296800,"o":111265,"h":111755,"l":111000,"c":111635},{"t":1757300400,"o":111675,"h":111770,"l":111405,"c":111445},{"t":1757304000,"o":111480,"h":111590,"l":111255,"c":111255},{"t":1757307600,"o":111250,"h":111435,"l":111250,"c":111380},{"t":1757311200,"o":111440,"h":111635,"l":111320,"c":111535},{"t":1757314800,"o":111550,"h":112045,"l":111550,"c":111665},{"t":1757318400,"o":111705,"h":112285,"l":111675,"c":112080},{"t":1757322000,"o":112040,"h":112520,"l":112030,"c":112435},{"t":1757325600,"o":112490,"h":112610,"l":112400,"c":112500},{"t":1757329200,"o":112395,"h":112495,"l":112220,"c":112495},{"t":1757332800,"o":112500,"h":112595,"l":112360,"c":112485},{"t":1757336400,"o":112485,"h":112815,"l":112260,"c":112260},{"t":1757340000,"o":112290,"h":113280,"l":112270,"c":113080},{"t":1757343600,"o":113155,"h":113420,"l":112985,"c":113065},{"t":1757347200,"o":113125,"h":113125,"l":112735,"c":112825},{"t":1757350800,"o":112835,"h":112990,"l":112515,"c":112655},{"t":1757354400,"o":112685,"h":113000,"l":112615,"c":112930},{"t":1757358000,"o":112920,"h":112920,"l":112375,"c":112535},{"t":1757361600,"o":112550,"h":112590,"l":112350,"c":112480},{"t":1757368800,"o":112820,"h":113055,"l":112725,"c":112725},{"t":1757372400,"o":112760,"h":112805,"l":112420,"c":112560},{"t":1757376000,"o":112520,"h":112560,"l":111865,"c":112040},{"t":1757379600,"o":112045,"h":112150,"l":111630,"c":111725},{"t":1757383200,"o":111705,"h":111785,"l":111440,"c":111640},{"t":1757386800,"o":111650,"h":112145,"l":111560,"c":112110},{"t":1757390400,"o":112055,"h":112535,"l":112055,"c":112430},{"t":1757394000,"o":112445,"h":112710,"l":112280,"c":112660},{"t":1757397600,"o":112635,"h":113680,"l":112610,"c":113530},{"t":1757401200,"o":113570,"h":113840,"l":113280,"c":113520},{"t":1757404800,"o":113570,"h":113680,"l":113385,"c":113420},{"t":1757408400,"o":113445,"h":113560,"l":113380,"c":113465},{"t":1757412000,"o":113475,"h":113525,"l":113120,"c":113160},{"t":1757415600,"o":113165,"h":113265,"l":112900,"c":112900},{"t":1757419200,"o":112890,"h":113265,"l":112830,"c":113125},{"t":1757422800,"o":113145,"h":113415,"l":112885,"c":113140},{"t":1757426400,"o":113275,"h":113410,"l":111830,"c":112080},{"t":1757430000,"o":112140,"h":112210,"l":111040,"c":111150},{"t":1757433600,"o":111130,"h":111440,"l":111015,"c":111215},{"t":1757437200,"o":111240,"h":111470,"l":111125,"c":111295},{"t":1757440800,"o":111305,"h":111600,"l":111190,"c":111430},{"t":1757444400,"o":111450,"h":111795,"l":111450,"c":111680},{"t":1757448000,"o":111690,"h":111905,"l":111450,"c":111885},{"t":1757455200,"o":111690,"h":112045,"l":111690,"c":111945},{"t":1757458800,"o":111895,"h":111935,"l":111685,"c":111890},{"t":1757462400,"o":111905,"h":111935,"l":111255,"c":111290},{"t":1757466000,"o":111340,"h":111565,"l":111230,"c":111345},{"t":1757469600,"o":111365,"h":111875,"l":111365,"c":111710},{"t":1757473200,"o":111745,"h":111965,"l":111745,"c":111900},{"t":1757476800,"o":111820,"h":112040,"l":111820,"c":111965},{"t":1757480400,"o":111905,"h":112120,"l":111800,"c":111960},{"t":1757484000,"o":111960,"h":112390,"l":111820,"c":112235},{"t":1757487600,"o":112210,"h":113075,"l":112190,"c":113020},{"t":1757491200,"o":113005,"h":113340,"l":112780,"c":112825},{"t":1757494800,"o":112790,"h":112860,"l":112590,"c":112705},{"t":1757498400,"o":112710,"h":112945,"l":112610,"c":112740},{"t":1757502000,"o":112715,"h":112830,"l":112570,"c":112725},{"t":1757505600,"o":112750,"h":114100,"l":112750,"c":113880},{"t":1757509200,"o":113895,"h":114925,"l":113865,"c":114505},{"t":1757512800,"o":114530,"h":114880,"l":114325,"c":114415},{"t":1757516400,"o":114445,"h":114660,"l":114240,"c":114345},{"t":1757520000,"o":114355,"h":114410,"l":114020,"c":114220},{"t":1757523600,"o":114230,"h":114550,"l":113855,"c":114175},{"t":1757527200,"o":114140,"h":114360,"l":113755,"c":114050},{"t":1757530800,"o":114030,"h":114060,"l":113530,"c":114000},{"t":1757534400,"o":114010,"h":114305,"l":113985,"c":114055},{"t":1757541600,"o":114360,"h":114495,"l":114205,"c":114325},{"t":1757545200,"o":114410,"h":114525,"l":114185,"c":114380},{"t":1757548800,"o":114430,"h":114430,"l":114105,"c":114300},{"t":1757552400,"o":114275,"h":114620,"l":114220,"c":114325},{"t":1757556000,"o":114300,"h":114320,"l":114095,"c":114220},{"t":1757559600,"o":114255,"h":114860,"l":114210,"c":114860},{"t":1757563200,"o":114655,"h":114740,"l":114515,"c":114580},{"t":1757566800,"o":114570,"h":114780,"l":114435,"c":114725},{"t":1757570400,"o":114705,"h":114900,"l":114535,"c":114795},{"t":1757574000,"o":114770,"h":114800,"l":114390,"c":114495},{"t":1757577600,"o":114485,"h":114610,"l":114405,"c":114480},{"t":1757581200,"o":114495,"h":114510,"l":114155,"c":114300},{"t":1757584800,"o":114270,"h":114535,"l":114270,"c":114485},{"t":1757588400,"o":114440,"h":114555,"l":114335,"c":114400},{"t":1757592000,"o":114570,"h":114935,"l":113590,"c":114370},{"t":1757595600,"o":114445,"h":115185,"l":113835,"c":115075},{"t":1757599200,"o":115100,"h":115140,"l":114320,"c":114935},{"t":1757602800,"o":114920,"h":115195,"l":114425,"c":114605},{"t":1757606400,"o":114620,"h":115050,"l":114605,"c":115000},{"t":1757610000,"o":114940,"h":115095,"l":114840,"c":115095},{"t":1757613600,"o":115055,"h":115080,"l":114485,"c":114720},{"t":1757617200,"o":114680,"h":114990,"l":114565,"c":114860},{"t":1757620800,"o":114865,"h":114970,"l":114680,"c":114855},{"t":1757628000,"o":114915,"h":115685,"l":114850,"c":115550},{"t":1757631600,"o":115655,"h":115990,"l":115615,"c":115980},{"t":1757635200,"o":115985,"h":116820,"l":115880,"c":116355},{"t":1757638800,"o":116305,"h":116495,"l":115835,"c":115845},{"t":1757642400,"o":115815,"h":116120,"l":115675,"c":115820},{"t":1757646000,"o":115805,"h":115805,"l":115455,"c":115595},{"t":1757649600,"o":115520,"h":115930,"l":115520,"c":115815},{"t":1757653200,"o":115835,"h":116120,"l":115800,"c":116045},{"t":1757656800,"o":116050,"h":116090,"l":115685,"c":115735},{"t":1757660400,"o":115755,"h":115825,"l":115465,"c":115495},{"t":1757664000,"o":115500,"h":115675,"l":115370,"c":115460},{"t":1757667600,"o":115465,"h":115525,"l":115245,"c":115420},{"t":1757671200,"o":115375,"h":115440,"l":115290,"c":115415},{"t":1757674800,"o":115325,"h":115545,"l":115265,"c":115280},{"t":1757678400,"o":115320,"h":115600,"l":115115,"c":115510},{"t":1757682000,"o":115510,"h":115635,"l":115160,"c":115540},{"t":1757685600,"o":115525,"h":115915,"l":115280,"c":115695},{"t":1757689200,"o":115715,"h":115740,"l":115360,"c":115590},{"t":1757692800,"o":115550,"h":115980,"l":115465,"c":115960},{"t":1757696400,"o":115955,"h":116505,"l":115885,"c":116340},{"t":1757700000,"o":116360,"h":117140,"l":116295,"c":117120},{"t":1757703600,"o":117130,"h":117320,"l":116850,"c":117265},{"t":1757707200,"o":117240,"h":117265,"l":116615,"c":117265},{"t":1757887200,"o":116625,"h":117265,"l":116295,"c":116580},{"t":1757890800,"o":116520,"h":116520,"l":115535,"c":115620},{"t":1757894400,"o":115600,"h":115650,"l":115270,"c":115415},{"t":1757898000,"o":115440,"h":115635,"l":115160,"c":115550},{"t":1757901600,"o":115620,"h":115830,"l":115620,"c":115750},{"t":1757905200,"o":115750,"h":115940,"l":115750,"c":115870},{"t":1757908800,"o":115830,"h":116595,"l":115805,"c":116495},{"t":1757912400,"o":116495,"h":117040,"l":116465,"c":117015},{"t":1757916000,"o":116985,"h":117240,"l":116500,"c":116595},{"t":1757919600,"o":116565,"h":116770,"l":116030,"c":116195},{"t":1757923200,"o":116180,"h":116190,"l":115035,"c":115035},{"t":1757926800,"o":115060,"h":115470,"l":114940,"c":115200},{"t":1757930400,"o":115200,"h":115280,"l":115080,"c":115080},{"t":1757934000,"o":115080,"h":115495,"l":115040,"c":115380},{"t":1757937600,"o":115360,"h":115360,"l":114950,"c":115020},{"t":1757941200,"o":115075,"h":115420,"l":114635,"c":114960},{"t":1757944800,"o":114960,"h":115375,"l":114695,"c":114995},{"t":1757948400,"o":114980,"h":115240,"l":114685,"c":115240},{"t":1757952000,"o":115185,"h":115275,"l":114965,"c":115000},{"t":1757955600,"o":114965,"h":115510,"l":114905,"c":115495},{"t":1757959200,"o":115515,"h":115725,"l":115195,"c":115660},{"t":1757962800,"o":115670,"h":115910,"l":115260,"c":115590},{"t":1757966400,"o":115600,"h":115790,"l":115495,"c":115665},{"t":1757973600,"o":115800,"h":115945,"l":115480,"c":115610},{"t":1757977200,"o":115615,"h":115830,"l":115565,"c":115700},{"t":1757980800,"o":115685,"h":115685,"l":115230,"c":115285},{"t":1757984400,"o":115390,"h":115770,"l":115305,"c":115305},{"t":1757988000,"o":115340,"h":115510,"l":115290,"c":115320},{"t":1757991600,"o":115370,"h":115780,"l":115370,"c":115735},{"t":1757995200,"o":115575,"h":115890,"l":115215,"c":115870},{"t":1757998800,"o":115815,"h":116340,"l":115815,"c":116335},{"t":1758002400,"o":116360,"h":116415,"l":115980,"c":116095},{"t":1758006000,"o":116205,"h":116280,"l":116045,"c":116150},{"t":1758009600,"o":116245,"h":116320,"l":115900,"c":116030},{"t":1758013200,"o":116020,"h":116020,"l":115745,"c":115770},{"t":1758016800,"o":115780,"h":115855,"l":115680,"c":115680},{"t":1758020400,"o":115625,"h":115690,"l":115460,"c":115545},{"t":1758024000,"o":115535,"h":115750,"l":115535,"c":115670},{"t":1758027600,"o":115695,"h":115790,"l":114960,"c":115410},{"t":1758031200,"o":115390,"h":115605,"l":115055,"c":115600},{"t":1758034800,"o":115575,"h":116205,"l":115280,"c":116205},{"t":1758038400,"o":116245,"h":116400,"l":115950,"c":116395},{"t":1758042000,"o":116415,"h":117335,"l":116415,"c":116915},{"t":1758045600,"o":116980,"h":117160,"l":116600,"c":116795},{"t":1758049200,"o":116780,"h":117165,"l":116715,"c":117130},{"t":1758052800,"o":117145,"h":117255,"l":117055,"c":117230},{"t":1758060000,"o":117205,"h":117365,"l":117060,"c":117225},{"t":1758063600,"o":117255,"h":117315,"l":116995,"c":117165},{"t":1758067200,"o":117185,"h":117225,"l":116880,"c":116900},{"t":1758070800,"o":116945,"h":117095,"l":116880,"c":116965},{"t":1758074400,"o":116935,"h":117495,"l":116880,"c":117075},{"t":1758078000,"o":116970,"h":117120,"l":116705,"c":116725},{"t":1758081600,"o":116730,"h":116745,"l":116465,"c":116630},{"t":1758085200,"o":116700,"h":117585,"l":116700,"c":117470},{"t":1758088800,"o":117545,"h":117685,"l":117375,"c":117640},{"t":1758092400,"o":117620,"h":117680,"l":117530,"c":117575},{"t":1758096000,"o":117595,"h":117600,"l":116990,"c":117180},{"t":1758099600,"o":117170,"h":117175,"l":116845,"c":116900},{"t":1758103200,"o":116870,"h":116905,"l":116505,"c":116630},{"t":1758106800,"o":116625,"h":116625,"l":116470,"c":116470},{"t":1758110400,"o":116460,"h":116735,"l":116285,"c":116395},{"t":1758114000,"o":116340,"h":116565,"l":116095,"c":116365},{"t":1758117600,"o":116295,"h":116500,"l":115625,"c":115795},{"t":1758121200,"o":115750,"h":116100,"l":115670,"c":116100},{"t":1758124800,"o":116045,"h":116050,"l":115580,"c":115860},{"t":1758128400,"o":115865,"h":116510,"l":115730,"c":115880},{"t":1758132000,"o":115925,"h":116640,"l":114850,"c":115380},{"t":1758135600,"o":115365,"h":116230,"l":115240,"c":115820},{"t":1758139200,"o":115830,"h":116350,"l":115730,"c":115860},{"t":1758146400,"o":116115,"h":117085,"l":116115,"c":116860},{"t":1758150000,"o":116865,"h":117295,"l":116595,"c":116635},{"t":1758153600,"o":116690,"h":116690,"l":116305,"c":116505},{"t":1758157200,"o":116565,"h":117095,"l":116555,"c":116895},{"t":1758160800,"o":116915,"h":117250,"l":116710,"c":117240},{"t":1758164400,"o":117260,"h":118295,"l":117200,"c":117965},{"t":1758168000,"o":117990,"h":118120,"l":117610,"c":117960},{"t":1758171600,"o":117975,"h":117975,"l":117450,"c":117485},{"t":1758175200,"o":117535,"h":117550,"l":117130,"c":117315},{"t":1758178800,"o":117350,"h":117455,"l":117275,"c":117310},{"t":1758182400,"o":117315,"h":117605,"l":117250,"c":117555},{"t":1758186000,"o":117520,"h":117635,"l":117430,"c":117575},{"t":1758189600,"o":117630,"h":117635,"l":117345,"c":117385},{"t":1758193200,"o":117600,"h":117600,"l":117215,"c":117300},{"t":1758196800,"o":117310,"h":117565,"l":117225,"c":117385},{"t":1758200400,"o":117350,"h":117980,"l":117275,"c":117755},{"t":1758204000,"o":117720,"h":118240,"l":117720,"c":117985},{"t":1758207600,"o":117985,"h":118040,"l":117600,"c":117905},{"t":1758211200,"o":117900,"h":118155,"l":117790,"c":117855},{"t":1758214800,"o":117865,"h":118095,"l":117680,"c":117805},{"t":1758218400,"o":117830,"h":118270,"l":117785,"c":118160},{"t":1758222000,"o":118110,"h":118125,"l":117425,"c":117765},{"t":1758225600,"o":117735,"h":117990,"l":117635,"c":117860},{"t":1758232800,"o":117565,"h":117680,"l":117385,"c":117385},{"t":1758236400,"o":117355,"h":117415,"l":116905,"c":117340},{"t":1758240000,"o":117395,"h":117770,"l":117285,"c":117770},{"t":1758243600,"o":117780,"h":117795,"l":117445,"c":117570},{"t":1758247200,"o":117625,"h":117625,"l":117340,"c":117425},{"t":1758250800,"o":117420,"h":117625,"l":117170,"c":117290},{"t":1758254400,"o":117070,"h":117365,"l":116965,"c":117260},{"t":1758258000,"o":117205,"h":117250,"l":117060,"c":117150},{"t":1758261600,"o":117135,"h":117135,"l":116875,"c":117015},{"t":1758265200,"o":116975,"h":117275,"l":116945,"c":117200},{"t":1758268800,"o":117160,"h":117395,"l":117160,"c":117210},{"t":1758272400,"o":117235,"h":117255,"l":116705,"c":116705},{"t":1758276000,"o":116730,"h":116800,"l":116660,"c":116800},{"t":1758279600,"o":116750,"h":116760,"l":116470,"c":116585},{"t":1758283200,"o":116625,"h":116715,"l":116265,"c":116265},{"t":1758286800,"o":116320,"h":116710,"l":116210,"c":116535},{"t":1758290400,"o":116525,"h":116740,"l":115935,"c":116080},{"t":1758294000,"o":116020,"h":116175,"l":115610,"c":116115},{"t":1758297600,"o":116105,"h":116385,"l":116020,"c":116310},{"t":1758301200,"o":116250,"h":116250,"l":115690,"c":115695},{"t":1758304800,"o":115705,"h":115820,"l":115515,"c":115575},{"t":1758308400,"o":115585,"h":115675,"l":115220,"c":115265},{"t":1758312000,"o":115280,"h":115575,"l":115220,"c":115265},{"t":1758513600,"o":115265,"h":115265,"l":114485,"c":114510},{"t":1758517200,"o":114505,"h":114625,"l":113725,"c":113780},{"t":1758520800,"o":113745,"h":113745,"l":111970,"c":112890},{"t":1758524400,"o":112800,"h":113005,"l":112545,"c":112545},{"t":1758528000,"o":112530,"h":112830,"l":112530,"c":112690},{"t":1758531600,"o":112720,"h":112750,"l":112295,"c":112460},{"t":1758535200,"o":112490,"h":112985,"l":112370,"c":112910},{"t":1758538800,"o":112935,"h":113110,"l":112845,"c":113040},{"t":1758542400,"o":112960,"h":112980,"l":112570,"c":112815},{"t":1758546000,"o":112790,"h":113340,"l":112485,"c":113315},{"t":1758549600,"o":113290,"h":113610,"l":112870,"c":113070},{"t":1758553200,"o":113110,"h":113150,"l":112665,"c":112940},{"t":1758556800,"o":112955,"h":113000,"l":112705,"c":112760},{"t":1758560400,"o":112790,"h":112790,"l":112350,"c":112475},{"t":1758564000,"o":112455,"h":112975,"l":112435,"c":112575},{"t":1758567600,"o":112600,"h":112745,"l":112090,"c":112240},{"t":1758571200,"o":112235,"h":113045,"l":112090,"c":112875},{"t":1758578400,"o":113060,"h":113060,"l":112760,"c":112800},{"t":1758582000,"o":112840,"h":112875,"l":112705,"c":112715},{"t":1758585600,"o":112755,"h":112960,"l":112545,"c":112545},{"t":1758589200,"o":112545,"h":112660,"l":112230,"c":112235},{"t":1758592800,"o":112310,"h":112600,"l":111755,"c":111970},{"t":1758596400,"o":111890,"h":112590,"l":111555,"c":112450},{"t":1758600000,"o":112465,"h":112565,"l":112015,"c":112565},{"t":1758603600,"o":112600,"h":113000,"l":112575,"c":112770},{"t":1758607200,"o":112800,"h":113250,"l":112770,"c":113140},{"t":1758610800,"o":113145,"h":113270,"l":113025,"c":113255},{"t":1758614400,"o":113250,"h":113365,"l":113100,"c":113280},{"t":1758618000,"o":113275,"h":113470,"l":113025,"c":113070},{"t":1758621600,"o":113055,"h":113135,"l":112935,"c":113130},{"t":1758625200,"o":113005,"h":113160,"l":112815,"c":113060},{"t":1758628800,"o":113055,"h":113180,"l":112935,"c":113035},{"t":1758632400,"o":113015,"h":113180,"l":112800,"c":113050},{"t":1758636000,"o":113040,"h":113425,"l":112665,"c":112810},{"t":1758639600,"o":112745,"h":113150,"l":112565,"c":112985},{"t":1758643200,"o":113000,"h":113070,"l":112545,"c":112925},{"t":1758646800,"o":112925,"h":112925,"l":111880,"c":111965},{"t":1758650400,"o":111990,"h":112230,"l":111730,"c":111855},{"t":1758654000,"o":111845,"h":112050,"l":111615,"c":111745},{"t":1758657600,"o":111705,"h":112070,"l":111550,"c":112070},{"t":1758664800,"o":112170,"h":112235,"l":112060,"c":112220},{"t":1758668400,"o":112225,"h":112230,"l":111945,"c":112040},{"t":1758672000,"o":111975,"h":112445,"l":111845,"c":112275},{"t":1758675600,"o":112250,"h":112545,"l":112250,"c":112460},{"t":1758679200,"o":112510,"h":112510,"l":111950,"c":112255},{"t":1758682800,"o":112225,"h":112245,"l":111730,"c":111730},{"t":1758686400,"o":111570,"h":112445,"l":111060,"c":112255},{"t":1758690000,"o":112195,"h":112765,"l":112185,"c":112705},{"t":1758693600,"o":112745,"h":112880,"l":112635,"c":112690},{"t":1758697200,"o":112695,"h":112850,"l":112570,"c":112620},{"t":1758700800,"o":112675,"h":112710,"l":112505,"c":112710},{"t":1758704400,"o":112650,"h":112860,"l":112595,"c":112840},{"t":1758708000,"o":112870,"h":113080,"l":112775,"c":113070},{"t":1758711600,"o":113065,"h":113300,"l":112990,"c":113135},{"t":1758715200,"o":113135,"h":113215,"l":113040,"c":113190},{"t":1758718800,"o":113185,"h":113365,"l":112900,"c":112935},{"t":1758722400,"o":112970,"h":114090,"l":112970,"c":113890},{"t":1758726000,"o":113910,"h":114065,"l":113340,"c":113450},{"t":1758729600,"o":113510,"h":113850,"l":113250,"c":113850},{"t":1758733200,"o":113805,"h":114090,"l":113725,"c":113850},{"t":1758736800,"o":113870,"h":113965,"l":113600,"c":113745},{"t":1758740400,"o":113755,"h":113755,"l":113330,"c":113495},{"t":1758744000,"o":113505,"h":113715,"l":113480,"c":113610},{"t":1758751200,"o":113480,"h":113775,"l":113335,"c":113440},{"t":1758754800,"o":113420,"h":113575,"l":113300,"c":113450},{"t":1758758400,"o":113400,"h":113630,"l":113065,"c":113140},{"t":1758762000,"o":113040,"h":113490,"l":112505,"c":112705},{"t":1758765600,"o":112700,"h":113210,"l":112585,"c":112885},{"t":1758769200,"o":112920,"h":112920,"l":112280,"c":112555},{"t":1758772800,"o":112645,"h":112645,"l":111600,"c":111750},{"t":1758776400,"o":111655,"h":112025,"l":111595,"c":111735},{"t":1758780000,"o":111750,"h":111850,"l":111505,"c":111550},{"t":1758783600,"o":111505,"h":111870,"l":111460,"c":111765},{"t":1758787200,"o":111820,"h":112120,"l":111790,"c":111790},{"t":1758790800,"o":111860,"h":112275,"l":111580,"c":111595},{"t":1758794400,"o":111590,"h":111880,"l":111585,"c":111665},{"t":1758798000,"o":111670,"h":111740,"l":111295,"c":111355},{"t":1758801600,"o":111335,"h":111685,"l":111070,"c":111105},{"t":1758805200,"o":111140,"h":111740,"l":110635,"c":110980},{"t":1758808800,"o":111025,"h":111765,"l":110965,"c":111555},{"t":1758812400,"o":111585,"h":111620,"l":110840,"c":111580},{"t":1758816000,"o":111615,"h":111700,"l":110900,"c":110955},{"t":1758819600,"o":110955,"h":110960,"l":108595,"c":108755},{"t":1758823200,"o":108765,"h":109835,"l":108555,"c":109790},{"t":1758826800,"o":109805,"h":110005,"l":109325,"c":109420},{"t":1758830400,"o":109410,"h":109520,"l":109100,"c":109225},{"t":1758837600,"o":109455,"h":109485,"l":109295,"c":109295},{"t":1758841200,"o":109490,"h":109630,"l":108845,"c":109040},{"t":1758844800,"o":109090,"h":109505,"l":108965,"c":109505},{"t":1758848400,"o":109545,"h":109730,"l":109375,"c":109690},{"t":1758852000,"o":109645,"h":109745,"l":109625,"c":109690},{"t":1758855600,"o":109510,"h":109615,"l":109345,"c":109615},{"t":1758859200,"o":109595,"h":109595,"l":109255,"c":109445},{"t":1758862800,"o":109410,"h":109600,"l":109175,"c":109175},{"t":1758866400,"o":109265,"h":109660,"l":109070,"c":109405},{"t":1758870000,"o":109420,"h":109920,"l":109000,"c":109920},{"t":1758873600,"o":109975,"h":110360,"l":109350,"c":110275},{"t":1758877200,"o":110240,"h":110430,"l":109470,"c":109600},{"t":1758880800,"o":109605,"h":110215,"l":108875,"c":109570},{"t":1758884400,"o":108965,"h":109860,"l":108715,"c":109795},{"t":1758888000,"o":109770,"h":110295,"l":108955,"c":110060},{"t":1758891600,"o":109450,"h":110480,"l":109145,"c":110365},{"t":1758895200,"o":110375,"h":110485,"l":109085,"c":109200},{"t":1758898800,"o":109340,"h":109965,"l":109315,"c":109590},{"t":1758902400,"o":109625,"h":110295,"l":109620,"c":110085},{"t":1758906000,"o":110040,"h":110665,"l":109995,"c":110550},{"t":1758909600,"o":110625,"h":110990,"l":110295,"c":110310},{"t":1758913200,"o":110300,"h":110310,"l":109600,"c":109765},{"t":1758916800,"o":109765,"h":109985,"l":109695,"c":109770},{"t":1759096800,"o":112165,"h":112750,"l":112045,"c":112680},{"t":1759100400,"o":112715,"h":113095,"l":112690,"c":112860},{"t":1759104000,"o":112970,"h":113015,"l":112670,"c":112950},{"t":1759107600,"o":112935,"h":112985,"l":112355,"c":112485},{"t":1759111200,"o":112490,"h":112590,"l":112260,"c":112395},{"t":1759114800,"o":112385,"h":112455,"l":112245,"c":112445},{"t":1759186800,"o":115140,"h":115315,"l":115135,"c":115240},{"t":1759190400,"o":115160,"h":115765,"l":114965,"c":115495},{"t":1759194000,"o":115465,"h":115730,"l":115220,"c":115360},{"t":1759197600,"o":115465,"h":115530,"l":115300,"c":115350},{"t":1759201200,"o":115410,"h":115410,"l":115215,"c":115290},{"t":1759204800,"o":115175,"h":115225,"l":114960,"c":114960},{"t":1759208400,"o":114935,"h":115070,"l":114730,"c":114730},{"t":1759212000,"o":114750,"h":114895,"l":114690,"c":114725},{"t":1759215600,"o":114715,"h":114815,"l":114390,"c":114530},{"t":1759219200,"o":114495,"h":114565,"l":114160,"c":114270},{"t":1759222800,"o":114225,"h":114225,"l":113510,"c":113575},{"t":1759226400,"o":113545,"h":113860,"l":113460,"c":113705},{"t":1759230000,"o":113740,"h":113970,"l":113555,"c":113870},{"t":1759233600,"o":113785,"h":114085,"l":113755,"c":113770},{"t":1759237200,"o":113765,"h":114485,"l":113600,"c":114145},{"t":1759240800,"o":114190,"h":114440,"l":113655,"c":114405},{"t":1759244400,"o":114375,"h":114375,"l":113650,"c":113895},{"t":1759248000,"o":113870,"h":114055,"l":113515,"c":113605},{"t":1759251600,"o":113570,"h":114300,"l":113530,"c":114060},{"t":1759255200,"o":114065,"h":114560,"l":113985,"c":114560},{"t":1759258800,"o":114575,"h":115365,"l":114525,"c":115110},{"t":1759262400,"o":115145,"h":115500,"l":114935,"c":115500},{"t":1759269600,"o":115065,"h":115200,"l":114710,"c":114735},{"t":1759273200,"o":114810,"h":114925,"l":114570,"c":114925},{"t":1759276800,"o":114930,"h":115155,"l":114835,"c":115105},{"t":1759280400,"o":115085,"h":115435,"l":114990,"c":115435},{"t":1759284000,"o":115430,"h":115480,"l":115190,"c":115260},{"t":1759287600,"o":115180,"h":115405,"l":114980,"c":115110},{"t":1759291200,"o":115240,"h":115610,"l":115145,"c":115180},{"t":1759294800,"o":115215,"h":115560,"l":115175,"c":115435},{"t":1759298400,"o":115435,"h":115485,"l":115045,"c":115115},{"t":1759302000,"o":115060,"h":115475,"l":115045,"c":115450},{"t":1759305600,"o":115375,"h":117465,"l":115345,"c":117010},{"t":1759309200,"o":117080,"h":117450,"l":116880,"c":117300},{"t":1759312800,"o":117370,"h":117530,"l":117170,"c":117210},{"t":1759316400,"o":117250,"h":117765,"l":117235,"c":117700},{"t":1759320000,"o":117750,"h":117875,"l":117250,"c":117325},{"t":1759323600,"o":117310,"h":117700,"l":117245,"c":117610},{"t":1759327200,"o":117695,"h":118310,"l":117575,"c":118210},{"t":1759330800,"o":118245,"h":118525,"l":117995,"c":118335},{"t":1759334400,"o":118375,"h":119145,"l":118220,"c":118465},{"t":1759338000,"o":118520,"h":118625,"l":117530,"c":117630},{"t":1759341600,"o":117610,"h":118220,"l":117610,"c":118105},{"t":1759345200,"o":118115,"h":118525,"l":118060,"c":118300},{"t":1759348800,"o":118295,"h":118460,"l":118040,"c":118445},{"t":1759356000,"o":118470,"h":118985,"l":118470,"c":118635},{"t":1759359600,"o":118655,"h":119575,"l":118595,"c":119510},{"t":1759363200,"o":119610,"h":120335,"l":119380,"c":119420},{"t":1759366800,"o":119310,"h":119705,"l":119230,"c":119600},{"t":1759370400,"o":119600,"h":119665,"l":119365,"c":119640},{"t":1759374000,"o":119640,"h":120000,"l":119640,"c":119705},{"t":1759377600,"o":119875,"h":119885,"l":119330,"c":119600},{"t":1759381200,"o":119600,"h":119600,"l":119225,"c":119225},{"t":1759384800,"o":119255,"h":119555,"l":119255,"c":119550},{"t":1759388400,"o":119515,"h":119630,"l":119350,"c":119435},{"t":1759392000,"o":119500,"h":119635,"l":119275,"c":119615},{"t":1759395600,"o":119630,"h":119855,"l":119540,"c":119855},{"t":1759399200,"o":119845,"h":119920,"l":119570,"c":119570},{"t":1759402800,"o":119570,"h":119860,"l":119525,"c":119715},{"t":1759406400,"o":119800,"h":120435,"l":119795,"c":120395},{"t":1759410000,"o":120395,"h":120775,"l":119880,"c":120605},{"t":1759413600,"o":120555,"h":120775,"l":119590,"c":119800},{"t":1759417200,"o":119810,"h":120940,"l":119450,"c":120925},{"t":1759420800,"o":120900,"h":121305,"l":120610,"c":120700},{"t":1759424400,"o":120745,"h":120970,"l":120330,"c":120970},{"t":1759428000,"o":120945,"h":121705,"l":120945,"c":121565},{"t":1759431600,"o":121615,"h":122015,"l":121465,"c":121920},{"t":1759435200,"o":121885,"h":122040,"l":121380,"c":121730},{"t":1759442400,"o":121295,"h":121520,"l":121155,"c":121365},{"t":1759446000,"o":121380,"h":121820,"l":121370,"c":121640},{"t":1759449600,"o":121660,"h":121670,"l":121190,"c":121250},{"t":1759453200,"o":121280,"h":121435,"l":120975,"c":121025},{"t":1759456800,"o":121060,"h":121430,"l":121060,"c":121415},{"t":1759460400,"o":121435,"h":121600,"l":121320,"c":121355},{"t":1759464000,"o":121380,"h":121385,"l":121090,"c":121145},{"t":1759467600,"o":121175,"h":121175,"l":120880,"c":121040},{"t":1759471200,"o":121005,"h":121195,"l":120855,"c":120980},{"t":1759474800,"o":121080,"h":121175,"l":120740,"c":120770},{"t":1759478400,"o":120805,"h":121295,"l":120405,"c":121230},{"t":1759482000,"o":121250,"h":121585,"l":121240,"c":121505},{"t":1759485600,"o":121455,"h":121665,"l":121420,"c":121600},{"t":1759489200,"o":121610,"h":121610,"l":121260,"c":121515},{"t":1759492800,"o":121515,"h":121585,"l":121240,"c":121520},{"t":1759496400,"o":121465,"h":121740,"l":121190,"c":121445},{"t":1759500000,"o":121410,"h":122080,"l":120930,"c":122020},{"t":1759503600,"o":121995,"h":123455,"l":121730,"c":123320},{"t":1759507200,"o":123355,"h":125025,"l":123355,"c":123580},{"t":1759510800,"o":123570,"h":124160,"l":122660,"c":123110},{"t":1759514400,"o":123155,"h":123790,"l":122460,"c":123630},{"t":1759518000,"o":123675,"h":123975,"l":123340,"c":123645},{"t":1759521600,"o":123650,"h":123760,"l":123020,"c":123635},{"t":1759723200,"o":123635,"h":124985,"l":123635,"c":124585},{"t":1759726800,"o":124500,"h":124670,"l":124270,"c":124525},{"t":1759730400,"o":124690,"h":125050,"l":124575,"c":124850},{"t":1759734000,"o":124810,"h":124955,"l":124275,"c":124395},{"t":1759737600,"o":124390,"h":124875,"l":124390,"c":124875},{"t":1759741200,"o":124860,"h":125050,"l":124770,"c":124945},{"t":1759744800,"o":125025,"h":125130,"l":124945,"c":124970},{"t":1759748400,"o":124900,"h":125500,"l":124720,"c":125200},{"t":1759752000,"o":125170,"h":125650,"l":125140,"c":125475},{"t":1759755600,"o":125525,"h":126070,"l":125310,"c":126000},{"t":1759759200,"o":126020,"h":126335,"l":125260,"c":125450},{"t":1759762800,"o":125470,"h":126400,"l":125445,"c":125940},{"t":1759766400,"o":125925,"h":126500,"l":125770,"c":126440},{"t":1759770000,"o":126460,"h":126865,"l":126065,"c":126240},{"t":1759773600,"o":126230,"h":127240,"l":126035,"c":127045},{"t":1759777200,"o":127030,"h":127105,"l":126150,"c":126340},{"t":1759780800,"o":126360,"h":126440,"l":125965,"c":126180},{"t":1759788000,"o":126125,"h":126295,"l":125775,"c":126010},{"t":1759791600,"o":126045,"h":126080,"l":125635,"c":125660},{"t":1759795200,"o":125675,"h":126000,"l":125615,"c":125980},{"t":1759798800,"o":125955,"h":126140,"l":125480,"c":125790},{"t":1759802400,"o":125750,"h":125750,"l":125135,"c":125350},{"t":1759806000,"o":125395,"h":125505,"l":125190,"c":125360},{"t":1759809600,"o":125150,"h":125685,"l":125145,"c":125535},{"t":1759813200,"o":125455,"h":125670,"l":125300,"c":125350},{"t":1759816800,"o":125410,"h":125475,"l":124800,"c":124970},{"t":1759820400,"o":124900,"h":125015,"l":124550,"c":124640},{"t":1759824000,"o":124680,"h":125065,"l":124465,"c":124930},{"t":1759827600,"o":124910,"h":125320,"l":124910,"c":125135},{"t":1759831200,"o":125115,"h":125495,"l":125085,"c":125385},{"t":1759834800,"o":125325,"h":125585,"l":125255,"c":125520},{"t":1759838400,"o":125545,"h":126205,"l":125405,"c":125930},{"t":1759842000,"o":125980,"h":126120,"l":124325,"c":124885},{"t":1759845600,"o":124860,"h":124995,"l":123535,"c":123695},{"t":1759849200,"o":123720,"h":123830,"l":121975,"c":122710},{"t":1759852800,"o":122705,"h":122905,"l":121655,"c":122520},{"t":1759856400,"o":122530,"h":122665,"l":121910,"c":122000},{"t":1759860000,"o":121990,"h":122150,"l":121420,"c":121735},{"t":1759863600,"o":121700,"h":122810,"l":121700,"c":122350},{"t":1759867200,"o":122370,"h":122935,"l":122345,"c":122725},{"t":1759874400,"o":122820,"h":122870,"l":122595,"c":122870},{"t":1759878000,"o":122855,"h":122855,"l":122065,"c":122145},{"t":1759881600,"o":122180,"h":122930,"l":122135,"c":122775},{"t":1759885200,"o":122810,"h":122880,"l":122470,"c":122785},{"t":1759888800,"o":122765,"h":123055,"l":122650,"c":122885},{"t":1759892400,"o":122825,"h":122825,"l":122005,"c":122060},{"t":1759896000,"o":122070,"h":122760,"l":122000,"c":122755},{"t":1759899600,"o":122720,"h":122720,"l":121995,"c":122210},{"t":1759903200,"o":122245,"h":122645,"l":121950,"c":122590},{"t":1759906800,"o":122530,"h":122695,"l":122190,"c":122295},{"t":1759910400,"o":122470,"h":123695,"l":122420,"c":123230},{"t":1759914000,"o":123275,"h":123470,"l":123150,"c":123265},{"t":1759917600,"o":123360,"h":123900,"l":123295,"c":123725},{"t":1759921200,"o":123765,"h":123975,"l":123490,"c":123640},{"t":1759924800,"o":123690,"h":123815,"l":123260,"c":123360},{"t":1759928400,"o":123405,"h":123510,"l":122385,"c":123350},{"t":1759932000,"o":123460,"h":124045,"l":122810,"c":122975},{"t":1759935600,"o":123050,"h":123340,"l":122660,"c":122930},{"t":1759939200,"o":122925,"h":123900,"l":122855,"c":123830},{"t":1759942800,"o":123840,"h":124915,"l":123745,"c":124830},{"t":1759946400,"o":124875,"h":124940,"l":124065,"c":124095},{"t":1759950000,"o":124115,"h":124435,"l":123785,"c":124040},{"t":1759953600,"o":124050,"h":124285,"l":123510,"c":123570},{"t":1759960800,"o":123995,"h":124095,"l":123875,"c":123875},{"t":1759964400,"o":123820,"h":124255,"l":123710,"c":124005},{"t":1759968000,"o":124000,"h":124005,"l":123475,"c":123565},{"t":1759971600,"o":123480,"h":123485,"l":122925,"c":123090},{"t":1759975200,"o":123120,"h":123120,"l":122085,"c":122190},{"t":1759978800,"o":122485,"h":122775,"l":122335,"c":122635},{"t":1759982400,"o":122540,"h":122940,"l":122540,"c":122810},{"t":1759986000,"o":122765,"h":122820,"l":122480,"c":122550},{"t":1759989600,"o":122655,"h":122780,"l":122515,"c":122540},{"t":1759993200,"o":122590,"h":122730,"l":122360,"c":122600},{"t":1759996800,"o":122565,"h":122565,"l":121770,"c":121910},{"t":1760000400,"o":121950,"h":122475,"l":121950,"c":122470},{"t":1760004000,"o":122435,"h":122975,"l":122310,"c":122820},{"t":1760007600,"o":122875,"h":123540,"l":122870,"c":123460},{"t":1760011200,"o":123430,"h":124465,"l":123430,"c":124265},{"t":1760014800,"o":124305,"h":124325,"l":122995,"c":123065},{"t":1760018400,"o":122965,"h":123290,"l":121450,"c":122025},{"t":1760022000,"o":122045,"h":122435,"l":121325,"c":121845},{"t":1760025600,"o":121865,"h":122185,"l":120420,"c":120570},{"t":1760029200,"o":120555,"h":121675,"l":120370,"c":121650},{"t":1760032800,"o":121635,"h":121750,"l":121070,"c":121390},{"t":1760036400,"o":121345,"h":121830,"l":121345,"c":121660},{"t":1760040000,"o":121700,"h":121870,"l":121540,"c":121835},{"t":1760047200,"o":122225,"h":122470,"l":122075,"c":122365},{"t":1760050800,"o":122295,"h":122395,"l":122025,"c":122305},{"t":1760054400,"o":122350,"h":122520,"l":122235,"c":122290},{"t":1760058000,"o":122400,"h":122550,"l":122145,"c":122320},{"t":1760061600,"o":122330,"h":122330,"l":121645,"c":121725},{"t":1760065200,"o":121765,"h":122255,"l":121630,"c":121815},{"t":1760068800,"o":122055,"h":122075,"l":121740,"c":121970},{"t":1760072400,"o":121930,"h":122330,"l":121740,"c":122300},{"t":1760076000,"o":122295,"h":122485,"l":121980,"c":122145},{"t":1760079600,"o":122060,"h":122125,"l":121605,"c":121645},{"t":1760083200,"o":121710,"h":122340,"l":121710,"c":122340},{"t":1760086800,"o":122345,"h":122520,"l":122020,"c":122045},{"t":1760090400,"o":122105,"h":122260,"l":121930,"c":122215},{"t":1760094000,"o":122230,"h":122370,"l":122170,"c":122325},{"t":1760097600,"o":122280,"h":122395,"l":122140,"c":122295},{"t":1760101200,"o":122360,"h":123270,"l":122045,"c":122405},{"t":1760104800,"o":122375,"h":122785,"l":121120,"c":121170},{"t":1760108400,"o":121085,"h":121215,"l":119030,"c":119545},{"t":1760112000,"o":119505,"h":119960,"l":118640,"c":118640},{"t":1760115600,"o":118645,"h":118865,"l":117985,"c":118035},{"t":1760119200,"o":118055,"h":118265,"l":117625,"c":117625},{"t":1760122800,"o":117635,"h":117755,"l":116410,"c":117040},{"t":1760126400,"o":117040,"h":117505,"l":113150,"c":114520},{"t":1760306400,"o":116990,"h":116990,"l":115700,"c":115735},{"t":1760310000,"o":115705,"h":115945,"l":115205,"c":115535},{"t":1760313600,"o":115545,"h":116500,"l":115355,"c":115895},{"t":1760317200,"o":115860,"h":116335,"l":115670,"c":116275},{"t":1760320800,"o":116345,"h":116485,"l":115580,"c":115850},{"t":1760324400,"o":115930,"h":116100,"l":115150,"c":115330},{"t":1760328000,"o":115320,"h":115515,"l":114865,"c":115165},{"t":1760331600,"o":115190,"h":115270,"l":114955,"c":115025},{"t":1760335200,"o":115080,"h":115690,"l":114850,"c":115670},{"t":1760338800,"o":115650,"h":115960,"l":115410,"c":115765},{"t":1760342400,"o":115785,"h":115835,"l":115550,"c":115795},{"t":1760346000,"o":115645,"h":115645,"l":115215,"c":115540},{"t":1760349600,"o":115575,"h":115600,"l":115195,"c":115310},{"t":1760353200,"o":115265,"h":115265,"l":114110,"c":114725},{"t":1760356800,"o":114625,"h":115210,"l":114465,"c":114800},{"t":1760360400,"o":114825,"h":116060,"l":114665,"c":115865},{"t":1760364000,"o":115870,"h":116000,"l":114275,"c":114455},{"t":1760367600,"o":114425,"h":115230,"l":114425,"c":114790},{"t":1760371200,"o":114790,"h":115595,"l":114730,"c":115165},{"t":1760374800,"o":115065,"h":115425,"l":114665,"c":115390},{"t":1760378400,"o":115495,"h":115850,"l":115155,"c":115600},{"t":1760382000,"o":115635,"h":116495,"l":115505,"c":116370},{"t":1760385600,"o":116395,"h":116515,"l":115965,"c":116295},{"t":1760392800,"o":116270,"h":116385,"l":116020,"c":116060},{"t":1760396400,"o":116090,"h":116090,"l":115520,"c":115650},{"t":1760400000,"o":115620,"h":115850,"l":115345,"c":115380},{"t":1760403600,"o":115415,"h":115415,"l":114545,"c":114645},{"t":1760407200,"o":114645,"h":114645,"l":114025,"c":114045},{"t":1760410800,"o":114025,"h":114080,"l":113645,"c":113960},{"t":1760414400,"o":113735,"h":113950,"l":113120,"c":113360},{"t":1760418000,"o":113340,"h":114010,"l":113340,"c":113780},{"t":1760421600,"o":113050,"h":113050,"l":111810,"c":112345},{"t":1760425200,"o":112395,"h":112535,"l":111855,"c":112015},{"t":1760428800,"o":112030,"h":112575,"l":111870,"c":112155},{"t":1760432400,"o":112235,"h":112380,"l":111430,"c":111650},{"t":1760436000,"o":111650,"h":111650,"l":110500,"c":111075},{"t":1760439600,"o":111100,"h":112100,"l":111070,"c":111845},{"t":1760443200,"o":111815,"h":111815,"l":111220,"c":111245},{"t":1760446800,"o":111275,"h":111730,"l":110295,"c":111465},{"t":1760450400,"o":111400,"h":112650,"l":111350,"c":111810},{"t":1760454000,"o":111890,"h":113375,"l":111495,"c":113340},{"t":1760457600,"o":113345,"h":113615,"l":112655,"c":112735},{"t":1760461200,"o":112775,"h":113415,"l":112225,"c":113240},{"t":1760464800,"o":113300,"h":113945,"l":113105,"c":113325},{"t":1760468400,"o":113335,"h":114060,"l":112455,"c":113045},{"t":1760472000,"o":113080,"h":113540,"l":112740,"c":113505},{"t":1760479200,"o":113710,"h":114040,"l":113295,"c":113635},{"t":1760482800,"o":113630,"h":113965,"l":113470,"c":113470},{"t":1760486400,"o":113425,"h":113600,"l":113050,"c":113415},{"t":1760490000,"o":113440,"h":113440,"l":112765,"c":113185},{"t":1760493600,"o":113235,"h":114010,"l":113130,"c":113215},{"t":1760497200,"o":113220,"h":113245,"l":112230,"c":112410},{"t":1760500800,"o":112290,"h":112825,"l":112290,"c":112705},{"t":1760504400,"o":112810,"h":113005,"l":112550,"c":112760},{"t":1760508000,"o":112815,"h":112860,"l":112280,"c":112735},{"t":1760511600,"o":112840,"h":113090,"l":112580,"c":112940},{"t":1760515200,"o":112960,"h":113960,"l":112960,"c":113395},{"t":1760518800,"o":113360,"h":113460,"l":112725,"c":112895},{"t":1760522400,"o":112880,"h":112910,"l":112480,"c":112625},{"t":1760526000,"o":112655,"h":112950,"l":112115,"c":112315},{"t":1760529600,"o":112290,"h":112490,"l":111780,"c":112030},{"t":1760533200,"o":112085,"h":112420,"l":111060,"c":111725},{"t":1760536800,"o":111850,"h":112635,"l":111200,"c":111445},{"t":1760540400,"o":111445,"h":111915,"l":110695,"c":111125},{"t":1760544000,"o":111145,"h":111450,"l":110905,"c":110990},{"t":1760547600,"o":111015,"h":111510,"l":110410,"c":111510},{"t":1760551200,"o":111495,"h":111815,"l":111125,"c":111735},{"t":1760554800,"o":111750,"h":111865,"l":111370,"c":111555},{"t":1760558400,"o":111575,"h":111885,"l":110845,"c":111415},{"t":1760565600,"o":111080,"h":111720,"l":110910,"c":110910},{"t":1760569200,"o":110915,"h":111275,"l":110875,"c":111030},{"t":1760572800,"o":111025,"h":111150,"l":110680,"c":110745},{"t":1760576400,"o":110755,"h":111630,"l":110755,"c":111570},{"t":1760580000,"o":111660,"h":111870,"l":111325,"c":111815},{"t":1760583600,"o":111835,"h":112085,"l":111710,"c":111835},{"t":1760587200,"o":111810,"h":111945,"l":111135,"c":111315},{"t":1760590800,"o":111290,"h":111715,"l":110995,"c":111285},{"t":1760594400,"o":111425,"h":112045,"l":111240,"c":112030},{"t":1760598000,"o":112040,"h":112095,"l":110845,"c":110870},{"t":1760601600,"o":110870,"h":111105,"l":110605,"c":111020},{"t":1760605200,"o":111075,"h":111975,"l":109850,"c":111510},{"t":1760608800,"o":111555,"h":111945,"l":111330,"c":111825},{"t":1760612400,"o":111855,"h":111855,"l":111265,"c":111740},{"t":1760616000,"o":111740,"h":112280,"l":111615,"c":111795},{"t":1760619600,"o":111745,"h":111825,"l":110990,"c":111135},{"t":1760623200,"o":111220,"h":111740,"l":110020,"c":110845},{"t":1760626800,"o":110835,"h":111020,"l":108470,"c":108820},{"t":1760630400,"o":108780,"h":109480,"l":107825,"c":109400},{"t":1760634000,"o":109425,"h":109425,"l":108410,"c":108475},{"t":1760637600,"o":108455,"h":108875,"l":107845,"c":108860},{"t":1760641200,"o":108770,"h":108995,"l":107910,"c":108470},{"t":1760644800,"o":108465,"h":108745,"l":107720,"c":108090},{"t":1760652000,"o":108645,"h":108790,"l":108105,"c":108105},{"t":1760655600,"o":108020,"h":108660,"l":107980,"c":108390},{"t":1760659200,"o":108385,"h":109070,"l":108160,"c":109020},{"t":1760662800,"o":108995,"h":109310,"l":108805,"c":108950},{"t":1760666400,"o":108980,"h":109300,"l":108585,"c":109210},{"t":1760670000,"o":109245,"h":109470,"l":109145,"c":109470},{"t":1760673600,"o":109335,"h":109360,"l":109135,"c":109170},{"t":1760677200,"o":108930,"h":109100,"l":108525,"c":108630},{"t":1760680800,"o":108645,"h":108695,"l":106880,"c":106985},{"t":1760684400,"o":106985,"h":107130,"l":105695,"c":105760},{"t":1760688000,"o":105830,"h":105865,"l":104730,"c":105095},{"t":1760691600,"o":105065,"h":105785,"l":104730,"c":104730},{"t":1760695200,"o":104785,"h":105000,"l":103745,"c":104875},{"t":1760698800,"o":104930,"h":106740,"l":104885,"c":105915},{"t":1760702400,"o":105895,"h":106255,"l":105400,"c":105525},{"t":1760706000,"o":105550,"h":106375,"l":105090,"c":106040},{"t":1760709600,"o":106000,"h":106220,"l":104705,"c":105310},{"t":1760713200,"o":105330,"h":106990,"l":105250,"c":106945},{"t":1760716800,"o":106925,"h":107660,"l":106380,"c":106520},{"t":1760720400,"o":106490,"h":106890,"l":106255,"c":106665},{"t":1760724000,"o":106735,"h":107305,"l":106685,"c":106790},{"t":1760727600,"o":106890,"h":107125,"l":106465,"c":106695},{"t":1760731200,"o":106705,"h":107380,"l":106580,"c":107220},{"t":1760911200,"o":109100,"h":109605,"l":106675,"c":109340},{"t":1760914800,"o":109330,"h":109330,"l":108630,"c":108835},{"t":1760918400,"o":108780,"h":108795,"l":107690,"c":108275},{"t":1760922000,"o":108380,"h":108485,"l":108125,"c":108240},{"t":1760925600,"o":108180,"h":109140,"l":108040,"c":108990},{"t":1760929200,"o":108920,"h":110605,"l":108760,"c":110330},{"t":1760932800,"o":110445,"h":110700,"l":110105,"c":110635},{"t":1760936400,"o":110525,"h":111250,"l":110460,"c":111140},{"t":1760940000,"o":111145,"h":111535,"l":111120,"c":111410},{"t":1760943600,"o":111345,"h":111610,"l":111225,"c":111445},{"t":1760947200,"o":111380,"h":111850,"l":111205,"c":111250},{"t":1760950800,"o":111260,"h":111345,"l":110890,"c":111150},{"t":1760954400,"o":111230,"h":111305,"l":110830,"c":110910},{"t":1760958000,"o":110950,"h":111235,"l":110830,"c":111220},{"t":1760961600,"o":111130,"h":111385,"l":110955,"c":110980},{"t":1760965200,"o":111025,"h":111410,"l":110750,"c":111370},{"t":1760968800,"o":111485,"h":111600,"l":110895,"c":111435},{"t":1760972400,"o":111460,"h":111945,"l":111230,"c":111360},{"t":1760976000,"o":111360,"h":111585,"l":110390,"c":110940},{"t":1760979600,"o":110955,"h":111405,"l":110065,"c":110555},{"t":1760983200,"o":110545,"h":111195,"l":110405,"c":111160},{"t":1760986800,"o":111205,"h":111300,"l":110735,"c":111080},{"t":1760990400,"o":111060,"h":111515,"l":110920,"c":111365},{"t":1760997600,"o":110845,"h":111160,"l":110700,"c":111070},{"t":1761001200,"o":111060,"h":111115,"l":110820,"c":110825},{"t":1761004800,"o":110740,"h":110790,"l":110450,"c":110715},{"t":1761008400,"o":110715,"h":110740,"l":109890,"c":110130},{"t":1761012000,"o":110175,"h":110175,"l":109680,"c":109760},{"t":1761015600,"o":109810,"h":109870,"l":109385,"c":109400},{"t":1761019200,"o":108650,"h":108650,"l":107920,"c":108080},{"t":1761022800,"o":108120,"h":108205,"l":107705,"c":107810},{"t":1761026400,"o":107825,"h":108405,"l":107765,"c":108130},{"t":1761030000,"o":108115,"h":108405,"l":107885,"c":108300},{"t":1761033600,"o":108265,"h":108320,"l":107755,"c":107910},{"t":1761037200,"o":107920,"h":108130,"l":107830,"c":108085},{"t":1761040800,"o":108065,"h":109040,"l":107860,"c":108810},{"t":1761044400,"o":108690,"h":108850,"l":108405,"c":108805},{"t":1761048000,"o":108835,"h":109700,"l":108710,"c":109030},{"t":1761051600,"o":109070,"h":109170,"l":108200,"c":108680},{"t":1761055200,"o":108700,"h":112625,"l":108700,"c":112515},{"t":1761058800,"o":112555,"h":113900,"l":112050,"c":113745},{"t":1761062400,"o":113745,"h":114380,"l":112820,"c":112920},{"t":1761066000,"o":112915,"h":113355,"l":112130,"c":112335},{"t":1761069600,"o":112340,"h":112600,"l":111670,"c":112325},{"t":1761073200,"o":112290,"h":112540,"l":111890,"c":112070},{"t":1761076800,"o":112060,"h":112065,"l":110990,"c":111130},{"t":1761084000,"o":111040,"h":111065,"l":108785,"c":109275},{"t":1761087600,"o":109270,"h":109735,"l":108350,"c":108585},{"t":1761091200,"o":108590,"h":108945,"l":108140,"c":108310},{"t":1761094800,"o":108280,"h":108685,"l":108230,"c":108605},{"t":1761098400,"o":108605,"h":108900,"l":108410,"c":108410},{"t":1761102000,"o":108385,"h":108475,"l":108115,"c":108475},{"t":1761105600,"o":108730,"h":108855,"l":108635,"c":108855},{"t":1761109200,"o":108745,"h":108885,"l":108150,"c":108455},{"t":1761112800,"o":108400,"h":108555,"l":108160,"c":108245},{"t":1761116400,"o":108220,"h":108515,"l":107840,"c":108465},{"t":1761120000,"o":108485,"h":108560,"l":108320,"c":108435},{"t":1761123600,"o":108435,"h":108460,"l":107990,"c":108140},{"t":1761127200,"o":108170,"h":108275,"l":107810,"c":107810},{"t":1761130800,"o":107835,"h":108375,"l":106950,"c":107770},{"t":1761134400,"o":107780,"h":108595,"l":107670,"c":108270},{"t":1761138000,"o":108280,"h":109200,"l":107880,"c":108950},{"t":1761141600,"o":108950,"h":109215,"l":107660,"c":109135},{"t":1761145200,"o":109145,"h":109360,"l":107855,"c":108570},{"t":1761148800,"o":108540,"h":109010,"l":107965,"c":108400},{"t":1761152400,"o":108390,"h":108475,"l":107705,"c":107915},{"t":1761156000,"o":107930,"h":108420,"l":107605,"c":108235},{"t":1761159600,"o":108170,"h":108605,"l":107865,"c":107990},{"t":1761163200,"o":107980,"h":108205,"l":107590,"c":107760},{"t":1761170400,"o":107475,"h":107775,"l":107055,"c":107390},{"t":1761174000,"o":107435,"h":108120,"l":107435,"c":107700},{"t":1761177600,"o":107640,"h":108160,"l":107640,"c":108055},{"t":1761181200,"o":108025,"h":108675,"l":108025,"c":108330},{"t":1761184800,"o":108305,"h":108600,"l":108215,"c":108445},{"t":1761188400,"o":108570,"h":108885,"l":108450,"c":108560},{"t":1761192000,"o":108550,"h":109140,"l":108525,"c":109005},{"t":1761195600,"o":108855,"h":109210,"l":108835,"c":109210},{"t":1761199200,"o":109170,"h":110505,"l":109070,"c":110465},{"t":1761202800,"o":110480,"h":110485,"l":109375,"c":109375},{"t":1761206400,"o":109460,"h":110060,"l":109460,"c":109660},{"t":1761210000,"o":109650,"h":109685,"l":109330,"c":109670},{"t":1761213600,"o":109640,"h":109830,"l":109605,"c":109625},{"t":1761217200,"o":109665,"h":109860,"l":109335,"c":109490},{"t":1761220800,"o":109465,"h":109465,"l":108870,"c":109250},{"t":1761224400,"o":109330,"h":109820,"l":108955,"c":109600},{"t":1761228000,"o":109710,"h":110055,"l":108830,"c":109810},{"t":1761231600,"o":109835,"h":110360,"l":109725,"c":110080},{"t":1761235200,"o":110095,"h":110795,"l":109840,"c":110500},{"t":1761238800,"o":110465,"h":111535,"l":109850,"c":111505},{"t":1761242400,"o":111530,"h":111555,"l":110535,"c":110795},{"t":1761246000,"o":110855,"h":110900,"l":110325,"c":110380},{"t":1761249600,"o":110410,"h":110410,"l":109625,"c":109750},{"t":1761256800,"o":109920,"h":110360,"l":109820,"c":110125},{"t":1761260400,"o":110105,"h":110340,"l":110055,"c":110290},{"t":1761264000,"o":110310,"h":110895,"l":110245,"c":110720},{"t":1761267600,"o":110780,"h":110870,"l":110300,"c":110845},{"t":1761271200,"o":110775,"h":111020,"l":110605,"c":110835},{"t":1761274800,"o":110800,"h":110840,"l":110525,"c":110665},{"t":1761278400,"o":110795,"h":111690,"l":110790,"c":111395},{"t":1761282000,"o":111325,"h":111540,"l":111165,"c":111540},{"t":1761285600,"o":111480,"h":111775,"l":111375,"c":111755},{"t":1761289200,"o":111740,"h":111845,"l":110965,"c":111250},{"t":1761292800,"o":111270,"h":111410,"l":110900,"c":111330},{"t":1761296400,"o":111235,"h":111760,"l":111235,"c":111535},{"t":1761300000,"o":111505,"h":111555,"l":111300,"c":111380},{"t":1761303600,"o":111390,"h":111480,"l":110805,"c":111325},{"t":1761307200,"o":111370,"h":112355,"l":111040,"c":111510},{"t":1761310800,"o":111535,"h":111650,"l":110520,"c":111100},{"t":1761314400,"o":111050,"h":111085,"l":109880,"c":110420},{"t":1761318000,"o":110430,"h":110820,"l":110080,"c":110160},{"t":1761321600,"o":110225,"h":110620,"l":109985,"c":110465},{"t":1761325200,"o":110530,"h":110815,"l":110385,"c":110425},{"t":1761328800,"o":110385,"h":110840,"l":110335,"c":110830},{"t":1761332400,"o":110825,"h":111115,"l":110645,"c":110760},{"t":1761336000,"o":110760,"h":111170,"l":110585,"c":110740},{"t":1761516000,"o":113495,"h":115730,"l":110740,"c":114865},{"t":1761519600,"o":114855,"h":115130,"l":114555,"c":114705},{"t":1761523200,"o":114730,"h":115275,"l":114485,"c":114980},{"t":1761526800,"o":114880,"h":115480,"l":114880,"c":115405},{"t":1761530400,"o":115430,"h":115605,"l":114950,"c":114990},{"t":1761534000,"o":114985,"h":115420,"l":114985,"c":115140},{"t":1761537600,"o":115115,"h":115480,"l":115090,"c":115450},{"t":1761541200,"o":115470,"h":115855,"l":115470,"c":115825},{"t":1761544800,"o":115735,"h":116230,"l":115520,"c":116100},{"t":1761548400,"o":116140,"h":116570,"l":115690,"c":115735},{"t":1761552000,"o":115745,"h":115780,"l":115000,"c":115145},{"t":1761555600,"o":115150,"h":115490,"l":114925,"c":115345},{"t":1761559200,"o":115335,"h":115650,"l":115200,"c":115585},{"t":1761562800,"o":115570,"h":115665,"l":115275,"c":115475},{"t":1761566400,"o":115465,"h":115540,"l":115075,"c":115150},{"t":1761570000,"o":115160,"h":115540,"l":114630,"c":115340},{"t":1761573600,"o":115395,"h":115435,"l":114605,"c":114885},{"t":1761577200,"o":114865,"h":115385,"l":114865,"c":115100},{"t":1761580800,"o":115130,"h":115795,"l":115000,"c":115670},{"t":1761584400,"o":115655,"h":115905,"l":115440,"c":115880},{"t":1761588000,"o":115870,"h":115965,"l":115490,"c":115500},{"t":1761591600,"o":115495,"h":115530,"l":114920,"c":115090},{"t":1761595200,"o":115070,"h":115085,"l":114610,"c":114635},{"t":1761602400,"o":114480,"h":114720,"l":114145,"c":114195},{"t":1761606000,"o":114205,"h":114275,"l":113945,"c":114165},{"t":1761609600,"o":114125,"h":114455,"l":113900,"c":114020},{"t":1761613200,"o":114135,"h":114640,"l":114135,"c":114540},{"t":1761616800,"o":114510,"h":114550,"l":113645,"c":113990},{"t":1761620400,"o":113970,"h":114195,"l":113805,"c":113950},{"t":1761624000,"o":113945,"h":114140,"l":113890,"c":114060},{"t":1761627600,"o":113955,"h":114025,"l":113620,"c":113705},{"t":1761631200,"o":113695,"h":114225,"l":113695,"c":114175},{"t":1761634800,"o":114175,"h":114420,"l":114155,"c":114285},{"t":1761638400,"o":114300,"h":114560,"l":114195,"c":114450},{"t":1761642000,"o":114525,"h":114670,"l":114325,"c":114670},{"t":1761645600,"o":114625,"h":114730,"l":114550,"c":114720},{"t":1761649200,"o":114720,"h":114730,"l":114395,"c":114470},{"t":1761652800,"o":114490,"h":114645,"l":114220,"c":114560},{"t":1761656400,"o":114620,"h":115675,"l":114620,"c":115675},{"t":1761660000,"o":115700,"h":116285,"l":114335,"c":115200},{"t":1761663600,"o":115260,"h":115545,"l":114625,"c":114815},{"t":1761667200,"o":114745,"h":115675,"l":114660,"c":115535},{"t":1761670800,"o":115560,"h":115760,"l":115340,"c":115450},{"t":1761674400,"o":115420,"h":115495,"l":114780,"c":115105},{"t":1761678000,"o":115160,"h":115170,"l":113625,"c":113785},{"t":1761681600,"o":113750,"h":113770,"l":112410,"c":112945},{"t":1761688800,"o":113145,"h":113380,"l":112855,"c":113320},{"t":1761692400,"o":113260,"h":113260,"l":112855,"c":112995},{"t":1761696000,"o":112885,"h":112910,"l":112530,"c":112530},{"t":1761699600,"o":112555,"h":112945,"l":112135,"c":112555},{"t":1761703200,"o":112555,"h":112845,"l":112475,"c":112725},{"t":1761706800,"o":112705,"h":112715,"l":112435,"c":112570},{"t":1761710400,"o":112670,"h":112965,"l":112670,"c":112875},{"t":1761714000,"o":112985,"h":113260,"l":112965,"c":113110},{"t":1761717600,"o":113200,"h":113415,"l":113020,"c":113415},{"t":1761721200,"o":113360,"h":113700,"l":113360,"c":113680},{"t":1761724800,"o":113735,"h":113775,"l":113055,"c":113055},{"t":1761728400,"o":113165,"h":113190,"l":112845,"c":113070},{"t":1761732000,"o":113070,"h":113265,"l":112820,"c":112985},{"t":1761735600,"o":112980,"h":113310,"l":112825,"c":113185},{"t":1761739200,"o":113235,"h":113355,"l":113120,"c":113210},{"t":1761742800,"o":113245,"h":113775,"l":112775,"c":112910},{"t":1761746400,"o":112915,"h":112960,"l":112270,"c":112545},{"t":1761750000,"o":112530,"h":112635,"l":111485,"c":111610},{"t":1761753600,"o":111540,"h":111545,"l":111040,"c":111175},{"t":1761757200,"o":111140,"h":111970,"l":111055,"c":111965},{"t":1761760800,"o":111805,"h":112020,"l":109300,"c":110830},{"t":1761764400,"o":110865,"h":111530,"l":110155,"c":110650},{"t":1761768000,"o":110670,"h":111580,"l":110440,"c":111520},{"t":1761775200,"o":111565,"h":111595,"l":110990,"c":110990},{"t":1761778800,"o":111010,"h":111060,"l":109770,"c":110145},{"t":1761782400,"o":110020,"h":110560,"l":109715,"c":110515},{"t":1761786000,"o":110540,"h":110745,"l":110265,"c":110475},{"t":1761789600,"o":110370,"h":111040,"l":110350,"c":110970},{"t":1761793200,"o":110880,"h":110935,"l":110555,"c":110710},{"t":1761796800,"o":110360,"h":110360,"l":108025,"c":108620},{"t":1761800400,"o":108665,"h":110490,"l":108440,"c":110390},{"t":1761804000,"o":110300,"h":110980,"l":110050,"c":110805},{"t":1761807600,"o":110835,"h":111785,"l":110695,"c":111360},{"t":1761811200,"o":111440,"h":111450,"l":110645,"c":110775},{"t":1761814800,"o":110770,"h":110820,"l":110115,"c":110360},{"t":1761818400,"o":110115,"h":110230,"l":109880,"c":110100},{"t":1761822000,"o":110110,"h":110165,"l":109730,"c":109880},{"t":1761825600,"o":109765,"h":109775,"l":108300,"c":108390},{"t":1761829200,"o":108415,"h":108775,"l":107370,"c":107580},{"t":1761832800,"o":107800,"h":108330,"l":107705,"c":108115},{"t":1761836400,"o":110630,"h":110630,"l":107315,"c":107670},{"t":1761840000,"o":107645,"h":108250,"l":107515,"c":108180},{"t":1761843600,"o":108165,"h":108165,"l":106810,"c":107510},{"t":1761847200,"o":107450,"h":107600,"l":106735,"c":106820},{"t":1761850800,"o":106815,"h":107150,"l":106210,"c":106570},{"t":1761854400,"o":106520,"h":107645,"l":106340,"c":107495},{"t":1761861600,"o":107725,"h":107925,"l":107535,"c":107880},{"t":1761865200,"o":107815,"h":108290,"l":107815,"c":108290},{"t":1761868800,"o":108365,"h":109425,"l":108320,"c":109425},{"t":1761872400,"o":109365,"h":109890,"l":109365,"c":109760},{"t":1761876000,"o":109445,"h":109445,"l":108580,"c":108800},{"t":1761879600,"o":108800,"h":109220,"l":108680,"c":109220},{"t":1761883200,"o":109825,"h":110070,"l":109720,"c":110070},{"t":1761886800,"o":109925,"h":109925,"l":109925,"c":109925},{"t":1761890400,"o":109600,"h":109600,"l":109560,"c":109560},{"t":1761894000,"o":109505,"h":109695,"l":109235,"c":109340},{"t":1761897600,"o":109625,"h":110090,"l":109250,"c":110090},{"t":1761901200,"o":110340,"h":110340,"l":109845,"c":109870},{"t":1761904800,"o":109860,"h":110080,"l":109790,"c":110080},{"t":1761908400,"o":109685,"h":110435,"l":109435,"c":110435},{"t":1761912000,"o":110460,"h":110580,"l":109600,"c":109600},{"t":1761915600,"o":109690,"h":110105,"l":109490,"c":110020},{"t":1761919200,"o":110365,"h":110805,"l":109470,"c":110805},{"t":1761922800,"o":110400,"h":110810,"l":110015,"c":110430.68},{"t":1762729200,"o":105305,"h":105350,"l":104030,"c":104970},{"t":1762732800,"o":104910,"h":106885,"l":104565,"c":106605},{"t":1762736400,"o":106740,"h":107030,"l":106030,"c":106055},{"t":1762740000,"o":106030,"h":106365,"l":105915,"c":106290},{"t":1762743600,"o":106325,"h":106635,"l":106150,"c":106380},{"t":1762747200,"o":106395,"h":106680,"l":106200,"c":106570},{"t":1762750800,"o":106530,"h":106865,"l":106355,"c":106450},{"t":1762754400,"o":106400,"h":106660,"l":106345,"c":106550},{"t":1762758000,"o":106585,"h":106925,"l":106530,"c":106865},{"t":1762761600,"o":106875,"h":106975,"l":106280,"c":106380},{"t":1762765200,"o":106380,"h":107025,"l":106225,"c":106830},{"t":1762768800,"o":106840,"h":106840,"l":106325,"c":106325},{"t":1762772400,"o":106325,"h":106675,"l":106300,"c":106580},{"t":1762776000,"o":106595,"h":106595,"l":106215,"c":106305},{"t":1762779600,"o":106280,"h":106915,"l":106240,"c":106915},{"t":1762783200,"o":106855,"h":106855,"l":104960,"c":105180},{"t":1762786800,"o":105115,"h":105910,"l":104920,"c":105275},{"t":1762790400,"o":105340,"h":105640,"l":105045,"c":105555},{"t":1762794000,"o":105435,"h":106245,"l":105435,"c":106245},{"t":1762797600,"o":106300,"h":106350,"l":105715,"c":105715},{"t":1762801200,"o":105750,"h":106355,"l":105695,"c":106145},{"t":1762804800,"o":106130,"h":106630,"l":106110,"c":106335},{"t":1762808400,"o":106350,"h":106380,"l":105590,"c":105890},{"t":1762815600,"o":106410,"h":106615,"l":106215,"c":106360},{"t":1762819200,"o":106295,"h":106500,"l":105795,"c":106500},{"t":1762822800,"o":106520,"h":107900,"l":106365,"c":106425},{"t":1762826400,"o":106435,"h":107445,"l":105760,"c":106910},{"t":1762830000,"o":106960,"h":107445,"l":106750,"c":106835},{"t":1762833600,"o":106830,"h":106850,"l":106020,"c":106095},{"t":1762837200,"o":105815,"h":105815,"l":105515,"c":105630},{"t":1762840800,"o":105580,"h":105610,"l":105220,"c":105595},{"t":1762844400,"o":105650,"h":105650,"l":105100,"c":105125},{"t":1762848000,"o":105125,"h":105595,"l":105090,"c":105495},{"t":1762851600,"o":105565,"h":105775,"l":105235,"c":105310},{"t":1762855200,"o":105300,"h":105540,"l":105300,"c":105485},{"t":1762858800,"o":105705,"h":105845,"l":105495,"c":105550},{"t":1762862400,"o":105790,"h":105795,"l":104680,"c":104885},{"t":1762866000,"o":104975,"h":105060,"l":104550,"c":104745},{"t":1762869600,"o":104800,"h":104990,"l":104130,"c":104850},{"t":1762873200,"o":104850,"h":104850,"l":103465,"c":103780},{"t":1762876800,"o":103745,"h":104000,"l":103455,"c":103635},{"t":1762880400,"o":103655,"h":103860,"l":103070,"c":103655},{"t":1762884000,"o":103620,"h":103840,"l":103320,"c":103720},{"t":1762887600,"o":103680,"h":103755,"l":103150,"c":103420},{"t":1762891200,"o":103375,"h":103500,"l":102870,"c":103050},{"t":1762894800,"o":103030,"h":103305,"l":102610,"c":102890},{"t":1762902000,"o":103160,"h":103375,"l":103000,"c":103150},{"t":1762905600,"o":103280,"h":103490,"l":103010,"c":103050},{"t":1762909200,"o":103045,"h":103610,"l":102870,"c":103500},{"t":1762912800,"o":103570,"h":103615,"l":103185,"c":103465},{"t":1762916400,"o":103400,"h":103690,"l":103395,"c":103530},{"t":1762920000,"o":103485,"h":103685,"l":103270,"c":103420},{"t":1762923600,"o":103550,"h":103710,"l":103510,"c":103650},{"t":1762927200,"o":103640,"h":103900,"l":103595,"c":103615},{"t":1762930800,"o":103620,"h":103825,"l":103330,"c":103370},{"t":1762934400,"o":103420,"h":104525,"l":103370,"c":104440},{"t":1762938000,"o":104530,"h":105305,"l":104455,"c":104860},{"t":1762941600,"o":104900,"h":105315,"l":104900,"c":105165},{"t":1762945200,"o":105195,"h":105475,"l":105010,"c":105370},{"t":1762948800,"o":105305,"h":105635,"l":105135,"c":105370},{"t":1762952400,"o":105345,"h":105475,"l":104950,"c":105375},{"t":1762956000,"o":105250,"h":105300,"l":103935,"c":104290},{"t":1762959600,"o":104250,"h":104610,"l":102220,"c":102350},{"t":1762963200,"o":102315,"h":102495,"l":101580,"c":101610},{"t":1762966800,"o":101625,"h":102345,"l":101555,"c":101975},{"t":1762970400,"o":101940,"h":102105,"l":101595,"c":101710},{"t":1762974000,"o":101765,"h":101765,"l":101020,"c":101490},{"t":1762977600,"o":101445,"h":102040,"l":101400,"c":101745},{"t":1762981200,"o":101735,"h":102105,"l":101720,"c":102075},{"t":1762988400,"o":102160,"h":102195,"l":101640,"c":101860},{"t":1762992000,"o":101820,"h":102240,"l":101645,"c":102040},{"t":1762995600,"o":102085,"h":102870,"l":102085,"c":102215},{"t":1762999200,"o":102230,"h":102495,"l":102230,"c":102255},{"t":1763002800,"o":102200,"h":102790,"l":101110,"c":102480},{"t":1763006400,"o":102410,"h":102625,"l":101855,"c":102415},{"t":1763010000,"o":102095,"h":103605,"l":102000,"c":103380},{"t":1763013600,"o":103410,"h":103935,"l":103205,"c":103815},{"t":1763017200,"o":103885,"h":104305,"l":103570,"c":103730},{"t":1763020800,"o":103715,"h":104115,"l":103565,"c":103945},{"t":1763024400,"o":104005,"h":104005,"l":102780,"c":102990},{"t":1763028000,"o":103180,"h":103500,"l":103125,"c":103235},{"t":1763031600,"o":103310,"h":103395,"l":102950,"c":103220},{"t":1763035200,"o":103160,"h":103555,"l":103020,"c":103395},{"t":1763038800,"o":103340,"h":103350,"l":102395,"c":102490},{"t":1763042400,"o":102450,"h":103665,"l":101915,"c":103060},{"t":1763046000,"o":103035,"h":103230,"l":101350,"c":101560},{"t":1763049600,"o":101550,"h":101705,"l":100690,"c":100790},{"t":1763053200,"o":100715,"h":100925,"l":99715,"c":99715},{"t":1763056800,"o":99715,"h":100020,"l":98155,"c":98590},{"t":1763060400,"o":98650,"h":99360,"l":98355,"c":98705},{"t":1763064000,"o":98620,"h":99010,"l":97980,"c":98180},{"t":1763067600,"o":98155,"h":98880,"l":97905,"c":98820},{"t":1763074800,"o":99705,"h":100495,"l":99440,"c":99570},{"t":1763078400,"o":99545,"h":99750,"l":98730,"c":99010},{"t":1763082000,"o":99005,"h":99615,"l":98750,"c":99280},{"t":1763085600,"o":99390,"h":99955,"l":99390,"c":99720},{"t":1763089200,"o":99555,"h":99575,"l":98905,"c":99160},{"t":1763092800,"o":99205,"h":99205,"l":96875,"c":97885},{"t":1763096400,"o":97700,"h":97940,"l":97185,"c":97605},{"t":1763100000,"o":97635,"h":97660,"l":96095,"c":97655},{"t":1763103600,"o":97500,"h":97770,"l":97010,"c":97245},{"t":1763107200,"o":97280,"h":97530,"l":96970,"c":97510},{"t":1763110800,"o":97480,"h":97670,"l":96855,"c":97000},{"t":1763114400,"o":97030,"h":97400,"l":96895,"c":96925},{"t":1763118000,"o":96875,"h":97010,"l":95900,"c":96320},{"t":1763121600,"o":96270,"h":96270,"l":94580,"c":95455},{"t":1763125200,"o":95430,"h":95745,"l":94690,"c":95280},{"t":1763128800,"o":95385,"h":96880,"l":95045,"c":96645},{"t":1763132400,"o":96660,"h":97420,"l":95965,"c":96900},{"t":1763136000,"o":96930,"h":97535,"l":96360,"c":97165},{"t":1763139600,"o":97100,"h":97295,"l":95735,"c":95975},{"t":1763143200,"o":95965,"h":96465,"l":95055,"c":95135},{"t":1763146800,"o":95130,"h":95995,"l":94880,"c":95830},{"t":1763150400,"o":95930,"h":96000,"l":94230,"c":94440},{"t":1763154000,"o":94420,"h":95165,"l":94285,"c":94365},{"t":1763334000,"o":93430,"h":94585,"l":93430,"c":94380},{"t":1763337600,"o":94315,"h":95575,"l":93850,"c":95500},{"t":1763341200,"o":95485,"h":95705,"l":94810,"c":94885},{"t":1763344800,"o":94910,"h":95485,"l":94815,"c":95000},{"t":1763348400,"o":95055,"h":95605,"l":95055,"c":95490},{"t":1763352000,"o":95625,"h":95645,"l":95025,"c":95245},{"t":1763355600,"o":95170,"h":95305,"l":95010,"c":95190},{"t":1763359200,"o":95310,"h":95360,"l":94940,"c":95360},{"t":1763362800,"o":95340,"h":95985,"l":95285,"c":95780},{"t":1763366400,"o":95765,"h":96100,"l":95605,"c":95705},{"t":1763370000,"o":95765,"h":95910,"l":95415,"c":95775},{"t":1763373600,"o":95765,"h":95980,"l":95630,"c":95730},{"t":1763377200,"o":95700,"h":95990,"l":95525,"c":95600},{"t":1763380800,"o":95590,"h":95630,"l":95370,"c":95450},{"t":1763384400,"o":95380,"h":95430,"l":93620,"c":93980},{"t":1763388000,"o":93945,"h":96145,"l":93830,"c":94805},{"t":1763391600,"o":94850,"h":95060,"l":93895,"c":94010},{"t":1763395200,"o":94040,"h":94525,"l":93090,"c":94405},{"t":1763398800,"o":94405,"h":94510,"l":92735,"c":92780},{"t":1763402400,"o":92820,"h":93240,"l":92430,"c":92600},{"t":1763406000,"o":92565,"h":92700,"l":91570,"c":91690},{"t":1763409600,"o":91640,"h":92230,"l":91315,"c":91980},{"t":1763413200,"o":91960,"h":92245,"l":91510,"c":91885},{"t":1763420400,"o":92175,"h":92235,"l":91785,"c":92180},{"t":1763424000,"o":92140,"h":92305,"l":91205,"c":92170},{"t":1763427600,"o":92205,"h":92250,"l":91665,"c":91730},{"t":1763431200,"o":91565,"h":91785,"l":90775,"c":90885},{"t":1763434800,"o":90900,"h":90955,"l":89720,"c":90915},{"t":1763438400,"o":90910,"h":90910,"l":89325,"c":90085},{"t":1763442000,"o":90040,"h":90450,"l":89925,"c":90225},{"t":1763445600,"o":90135,"h":90180,"l":89385,"c":89620},{"t":1763449200,"o":89605,"h":90565,"l":89355,"c":90525},{"t":1763452800,"o":90585,"h":91490,"l":90545,"c":91285},{"t":1763456400,"o":91320,"h":91570,"l":90980,"c":91515},{"t":1763460000,"o":91490,"h":91670,"l":91340,"c":91615},{"t":1763463600,"o":91610,"h":91690,"l":91325,"c":91600},{"t":1763467200,"o":91635,"h":91935,"l":91180,"c":91525},{"t":1763470800,"o":91510,"h":91745,"l":91015,"c":91490},{"t":1763474400,"o":91530,"h":92525,"l":91280,"c":91395},{"t":1763478000,"o":91380,"h":93140,"l":91115,"c":92960},{"t":1763481600,"o":92965,"h":93960,"l":92635,"c":93600},{"t":1763485200,"o":93615,"h":93750,"l":92900,"c":93350},{"t":1763488800,"o":93430,"h":93890,"l":93255,"c":93400},{"t":1763492400,"o":93450,"h":93700,"l":93050,"c":93240},{"t":1763496000,"o":93240,"h":93380,"l":92735,"c":92900},{"t":1763499600,"o":92900,"h":93130,"l":92540,"c":92610},{"t":1763506800,"o":93185,"h":93290,"l":92775,"c":93065},{"t":1763510400,"o":93025,"h":93025,"l":92045,"c":92485},{"t":1763514000,"o":92480,"h":92670,"l":92040,"c":92460},{"t":1763517600,"o":92425,"h":92895,"l":92365,"c":92560},{"t":1763521200,"o":92640,"h":92645,"l":91700,"c":91890},{"t":1763524800,"o":91870,"h":91935,"l":91205,"c":91255},{"t":1763528400,"o":90975,"h":91110,"l":90055,"c":90410},{"t":1763532000,"o":90410,"h":91070,"l":90265,"c":90960},{"t":1763535600,"o":90995,"h":92035,"l":90955,"c":91980},{"t":1763539200,"o":91880,"h":92015,"l":91385,"c":91550},{"t":1763542800,"o":91510,"h":91555,"l":91155,"c":91495},{"t":1763546400,"o":91585,"h":91705,"l":91330,"c":91370},{"t":1763550000,"o":91465,"h":91815,"l":91365,"c":91445},{"t":1763553600,"o":91530,"h":91945,"l":91290,"c":91835},{"t":1763557200,"o":91860,"h":91925,"l":91310,"c":91420},{"t":1763560800,"o":91455,"h":91905,"l":91110,"c":91790},{"t":1763564400,"o":91790,"h":92480,"l":89840,"c":89970},{"t":1763568000,"o":89940,"h":90265,"l":89440,"c":89915},{"t":1763571600,"o":89920,"h":90135,"l":88910,"c":89520},{"t":1763575200,"o":89545,"h":89755,"l":88830,"c":89230},{"t":1763578800,"o":89185,"h":89450,"l":88645,"c":88860},{"t":1763582400,"o":88880,"h":89700,"l":88600,"c":89550},{"t":1763586000,"o":89560,"h":90855,"l":89455,"c":90665},{"t":1763593200,"o":90560,"h":91660,"l":90445,"c":91630},{"t":1763596800,"o":91595,"h":92340,"l":91275,"c":91970},{"t":1763600400,"o":91975,"h":92770,"l":91900,"c":92600},{"t":1763604000,"o":92620,"h":92890,"l":92380,"c":92660},{"t":1763607600,"o":92735,"h":92800,"l":92415,"c":92565},{"t":1763611200,"o":92515,"h":92990,"l":92240,"c":92950},{"t":1763614800,"o":93035,"h":93035,"l":92635,"c":92670},{"t":1763618400,"o":92690,"h":92875,"l":91720,"c":92050},{"t":1763622000,"o":91965,"h":92440,"l":91825,"c":92345},{"t":1763625600,"o":92295,"h":92420,"l":92100,"c":92160},{"t":1763629200,"o":92065,"h":92155,"l":91475,"c":91880},{"t":1763632800,"o":91920,"h":92040,"l":91635,"c":91790},{"t":1763636400,"o":91780,"h":92035,"l":91475,"c":91960},{"t":1763640000,"o":91920,"h":92015,"l":91705,"c":91845},{"t":1763643600,"o":91845,"h":92610,"l":91515,"c":91640},{"t":1763647200,"o":91500,"h":91690,"l":90490,"c":91095},{"t":1763650800,"o":91095,"h":91145,"l":89810,"c":89830},{"t":1763654400,"o":89795,"h":89850,"l":87500,"c":87840},{"t":1763658000,"o":87820,"h":88180,"l":86275,"c":87215},{"t":1763661600,"o":87160,"h":87760,"l":86310,"c":86480},{"t":1763665200,"o":86415,"h":87165,"l":86075,"c":86940},{"t":1763668800,"o":86910,"h":87160,"l":86320,"c":86500},{"t":1763672400,"o":86480,"h":87650,"l":86435,"c":87325},{"t":1763679600,"o":88080,"h":88150,"l":86545,"c":86635},{"t":1763683200,"o":86615,"h":87500,"l":86615,"c":87265},{"t":1763686800,"o":87305,"h":87425,"l":86820,"c":87105},{"t":1763690400,"o":87045,"h":87045,"l":85370,"c":85485},{"t":1763694000,"o":85435,"h":86150,"l":85435,"c":85835},{"t":1763697600,"o":85865,"h":86120,"l":85410,"c":86040},{"t":1763701200,"o":86100,"h":86360,"l":85915,"c":86225},{"t":1763704800,"o":86015,"h":86105,"l":85555,"c":85575},{"t":1763708400,"o":85555,"h":85730,"l":81485,"c":84040},{"t":1763712000,"o":84065,"h":84715,"l":83640,"c":83775},{"t":1763715600,"o":83750,"h":84045,"l":82175,"c":82285},{"t":1763719200,"o":82260,"h":82910,"l":81740,"c":82775},{"t":1763722800,"o":82695,"h":83375,"l":82300,"c":82345},{"t":1763726400,"o":82390,"h":83685,"l":80750,"c":83325},{"t":1763730000,"o":83400,"h":84525,"l":83200,"c":84210},{"t":1763733600,"o":84200,"h":85580,"l":83620,"c":84980},{"t":1763737200,"o":84945,"h":85180,"l":82785,"c":82945},{"t":1763740800,"o":82950,"h":84970,"l":82380,"c":84970},{"t":1763744400,"o":84815,"h":85680,"l":84655,"c":84945},{"t":1763748000,"o":84970,"h":85120,"l":83355,"c":84675},{"t":1763751600,"o":84715,"h":85100,"l":84130,"c":84285},{"t":1763755200,"o":84275,"h":84735,"l":83520,"c":84630},{"t":1763758800,"o":84630,"h":85485,"l":84460,"c":84600},{"t":1763938800,"o":87530,"h":87655,"l":86780,"c":86870},{"t":1763942400,"o":86875,"h":87200,"l":85985,"c":86750},{"t":1763946000,"o":86735,"h":87090,"l":86435,"c":87045},{"t":1763949600,"o":87040,"h":88100,"l":87035,"c":87550},{"t":1763953200,"o":87540,"h":87805,"l":87230,"c":87410},{"t":1763956800,"o":87505,"h":87615,"l":86480,"c":86750},{"t":1763960400,"o":86690,"h":87835,"l":86690,"c":87510},{"t":1763964000,"o":87405,"h":87405,"l":86810,"c":86925},{"t":1763967600,"o":86840,"h":87310,"l":86705,"c":87025},{"t":1763971200,"o":87025,"h":87045,"l":86750,"c":86975},{"t":1763974800,"o":86955,"h":86955,"l":85830,"c":85945},{"t":1763978400,"o":85910,"h":86185,"l":85655,"c":86045},{"t":1763982000,"o":86060,"h":86395,"l":85825,"c":86265},{"t":1763985600,"o":86220,"h":86245,"l":85860,"c":85990},{"t":1763989200,"o":85935,"h":86530,"l":85935,"c":86070},{"t":1763992800,"o":86060,"h":86615,"l":85200,"c":86140},{"t":1763996400,"o":86170,"h":86750,"l":85925,"c":86600},{"t":1764000000,"o":86635,"h":87690,"l":86635,"c":87195},{"t":1764003600,"o":87200,"h":88495,"l":86940,"c":88345},{"t":1764007200,"o":88410,"h":88735,"l":88240,"c":88735},{"t":1764010800,"o":88700,"h":88875,"l":88180,"c":88330},{"t":1764014400,"o":88365,"h":89240,"l":88340,"c":89110},{"t":1764018000,"o":89120,"h":89190,"l":88770,"c":88835},{"t":1764025200,"o":88690,"h":88770,"l":88260,"c":88270},{"t":1764028800,"o":88270,"h":88290,"l":87835,"c":88085},{"t":1764032400,"o":88110,"h":88175,"l":87720,"c":87720},{"t":1764036000,"o":87700,"h":87905,"l":87475,"c":87880},{"t":1764039600,"o":87880,"h":87960,"l":87530,"c":87755},{"t":1764043200,"o":88015,"h":88500,"l":87985,"c":88395},{"t":1764046800,"o":88195,"h":88230,"l":88100,"c":88150},{"t":1764050400,"o":88035,"h":88170,"l":87815,"c":88005},{"t":1764054000,"o":87990,"h":88045,"l":87355,"c":87370},{"t":1764057600,"o":87425,"h":87555,"l":87010,"c":87010},{"t":1764061200,"o":87025,"h":87250,"l":86725,"c":87230},{"t":1764064800,"o":87220,"h":87400,"l":86935,"c":87390},{"t":1764068400,"o":87375,"h":87565,"l":87295,"c":87480},{"t":1764072000,"o":87410,"h":87775,"l":87400,"c":87510},{"t":1764075600,"o":87500,"h":87735,"l":86840,"c":87030},{"t":1764079200,"o":87050,"h":87265,"l":86140,"c":86745},{"t":1764082800,"o":86705,"h":87295,"l":86135,"c":87015},{"t":1764086400,"o":87010,"h":87300,"l":86730,"c":87170},{"t":1764090000,"o":87120,"h":88160,"l":87080,"c":87640},{"t":1764093600,"o":87630,"h":87835,"l":87215,"c":87215},{"t":1764097200,"o":87205,"h":87340,"l":86160,"c":86855},{"t":1764100800,"o":86865,"h":87470,"l":86690,"c":87385},{"t":1764104400,"o":87370,"h":87435,"l":87050,"c":87420},{"t":1764111600,"o":87585,"h":87840,"l":87300,"c":87345},{"t":1764115200,"o":87380,"h":87775,"l":87320,"c":87605},{"t":1764118800,"o":87535,"h":88210,"l":87305,"c":87850},{"t":1764122400,"o":87890,"h":88040,"l":87685,"c":87735},{"t":1764126000,"o":87755,"h":87895,"l":87120,"c":87145},{"t":1764129600,"o":87190,"h":87320,"l":86865,"c":87220},{"t":1764133200,"o":87480,"h":87685,"l":87475,"c":87605},{"t":1764136800,"o":87610,"h":87870,"l":87495,"c":87850},{"t":1764140400,"o":87775,"h":87925,"l":87705,"c":87920},{"t":1764144000,"o":87965,"h":87990,"l":87435,"c":87435},{"t":1764147600,"o":87405,"h":87420,"l":86760,"c":86775},{"t":1764151200,"o":86850,"h":87010,"l":86665,"c":86960},{"t":1764154800,"o":86890,"h":87110,"l":86805,"c":87095},{"t":1764158400,"o":87090,"h":87155,"l":86250,"c":86650},{"t":1764162000,"o":86635,"h":87165,"l":86540,"c":87115},{"t":1764165600,"o":87060,"h":87730,"l":86810,"c":86850},{"t":1764169200,"o":86905,"h":87350,"l":86710,"c":86985},{"t":1764172800,"o":86980,"h":87980,"l":86970,"c":87900},{"t":1764176400,"o":87905,"h":90060,"l":87785,"c":89925},{"t":1764180000,"o":89940,"h":90460,"l":89735,"c":90225},{"t":1764183600,"o":90200,"h":90265,"l":89820,"c":90055},{"t":1764187200,"o":89990,"h":90190,"l":89560,"c":89900},{"t":1764190800,"o":89925,"h":90500,"l":89875,"c":90240},{"t":1764198000,"o":90480,"h":90620,"l":90320,"c":90505},{"t":1764201600,"o":90485,"h":90575,"l":90125,"c":90575},{"t":1764205200,"o":90480,"h":91235,"l":90480,"c":91230},{"t":1764208800,"o":91200,"h":91900,"l":90915,"c":91410},{"t":1764212400,"o":91410,"h":91675,"l":91110,"c":91115},{"t":1764216000,"o":91285,"h":91370,"l":91175,"c":91175},{"t":1764340200,"o":92775,"h":93590,"l":92060,"c":92650},{"t":1764343800,"o":92785,"h":93295,"l":92170,"c":92805},{"t":1764347400,"o":92815,"h":92820,"l":91340,"c":91340},{"t":1764351000,"o":91375,"h":91610,"l":90685,"c":91090},{"t":1764352800,"o":91095,"h":91380,"l":90925,"c":91065},{"t":1764543600,"o":91345,"h":91430,"l":90785,"c":90810},{"t":1764547200,"o":90750,"h":90820,"l":87360,"c":87360},{"t":1764550800,"o":87340,"h":88110,"l":87340,"c":87530},{"t":1764554400,"o":87540,"h":87905,"l":86850,"c":87100},{"t":1764558000,"o":87150,"h":87190,"l":86510,"c":86655},{"t":1764561600,"o":86655,"h":86655,"l":86055,"c":86175},{"t":1764590400,"o":85615,"h":85850,"l":85100,"c":85715},{"t":1764594000,"o":85700,"h":86465,"l":85640,"c":86300},{"t":1764597600,"o":86335,"h":87065,"l":86205,"c":86410},{"t":1764601200,"o":86435,"h":86470,"l":84120,"c":84995},{"t":1764604800,"o":85035,"h":85760,"l":84360,"c":84800},{"t":1764608400,"o":84890,"h":85555,"l":84755,"c":85205},{"t":1764612000,"o":85290,"h":85870,"l":85015,"c":85520},{"t":1764615600,"o":85525,"h":85600,"l":84940,"c":85330},{"t":1764619200,"o":85335,"h":86160,"l":85335,"c":85875},{"t":1764622800,"o":85885,"h":86840,"l":85855,"c":86775},{"t":1764630000,"o":86935,"h":87140,"l":86610,"c":86650},{"t":1764633600,"o":86660,"h":86995,"l":86500,"c":86855},{"t":1764637200,"o":86825,"h":87675,"l":86710,"c":86780},{"t":1764640800,"o":86770,"h":87175,"l":86600,"c":86850},{"t":1764644400,"o":86820,"h":87390,"l":86560,"c":87290},{"t":1764648000,"o":87265,"h":87610,"l":87260,"c":87320},{"t":1764651600,"o":87365,"h":87405,"l":87200,"c":87325},{"t":1764655200,"o":87220,"h":87450,"l":87130,"c":87400},{"t":1764658800,"o":87325,"h":87415,"l":87215,"c":87385},{"t":1764662400,"o":87355,"h":87365,"l":86675,"c":86790},{"t":1764666000,"o":86865,"h":87245,"l":86865,"c":87085},{"t":1764669600,"o":87100,"h":87930,"l":87100,"c":87640},{"t":1764673200,"o":87620,"h":87905,"l":87360,"c":87655},{"t":1764676800,"o":87700,"h":87815,"l":87490,"c":87640},{"t":1764680400,"o":87690,"h":88200,"l":87415,"c":88085},{"t":1764684000,"o":88070,"h":89660,"l":87945,"c":89660},{"t":1764687600,"o":89690,"h":91550,"l":89690,"c":91295},{"t":1764691200,"o":91270,"h":91645,"l":90600,"c":91160},{"t":1764694800,"o":91195,"h":92460,"l":91195,"c":91885},{"t":1764698400,"o":91855,"h":92615,"l":91800,"c":92365},{"t":1764702000,"o":92385,"h":92705,"l":92265,"c":92285},{"t":1764705600,"o":92320,"h":92340,"l":91180,"c":91405},{"t":1764709200,"o":91410,"h":91990,"l":91360,"c":91905},{"t":1764716400,"o":92300,"h":92360,"l":91605,"c":91605},{"t":1764720000,"o":91670,"h":92130,"l":91405,"c":91930},{"t":1764723600,"o":92055,"h":92910,"l":91850,"c":92605},{"t":1764727200,"o":92620,"h":93385,"l":92555,"c":93090},{"t":1764730800,"o":93160,"h":93360,"l":92910,"c":92930},{"t":1764734400,"o":93000,"h":93780,"l":92985,"c":93775},{"t":1764738000,"o":93815,"h":94020,"l":93420,"c":93925},{"t":1764741600,"o":94065,"h":94310,"l":93560,"c":93785},{"t":1764745200,"o":93830,"h":93845,"l":93215,"c":93385},{"t":1764748800,"o":93430,"h":93530,"l":93055,"c":93090},{"t":1764752400,"o":93105,"h":93565,"l":93105,"c":93560},{"t":1764756000,"o":93515,"h":93760,"l":93260,"c":93270},{"t":1764759600,"o":93360,"h":93360,"l":93060,"c":93360},{"t":1764763200,"o":93350,"h":93350,"l":93015,"c":93255},{"t":1764766800,"o":93325,"h":93625,"l":93260,"c":93465},{"t":1764770400,"o":93475,"h":94055,"l":92050,"c":92740},{"t":1764774000,"o":92765,"h":93365,"l":92260,"c":92690},{"t":1764777600,"o":92730,"h":93085,"l":92100,"c":92545},{"t":1764781200,"o":92530,"h":93420,"l":92505,"c":93305},{"t":1764784800,"o":93340,"h":93920,"l":92690,"c":92965},{"t":1764788400,"o":92930,"h":93465,"l":92890,"c":93370},{"t":1764792000,"o":93405,"h":93720,"l":93155,"c":93270},{"t":1764795600,"o":93280,"h":94140,"l":93165,"c":93265},{"t":1764802800,"o":94195,"h":94440,"l":93810,"c":93810},{"t":1764806400,"o":93750,"h":93810,"l":92985,"c":93425},{"t":1764810000,"o":93335,"h":94100,"l":93310,"c":93505},{"t":1764813600,"o":93520,"h":94365,"l":93445,"c":94275},{"t":1764817200,"o":94255,"h":94385,"l":93730,"c":93905},{"t":1764820800,"o":93880,"h":93915,"l":93540,"c":93650},{"t":1764824400,"o":93420,"h":93585,"l":93045,"c":93160},{"t":1764828000,"o":93300,"h":93650,"l":93170,"c":93440},{"t":1764831600,"o":93445,"h":93755,"l":93250,"c":93755},{"t":1764835200,"o":93725,"h":93940,"l":93415,"c":93515},{"t":1764838800,"o":93645,"h":93950,"l":93565,"c":93820},{"t":1764842400,"o":93890,"h":93920,"l":93490,"c":93560},{"t":1764846000,"o":93580,"h":93580,"l":93040,"c":93210},{"t":1764849600,"o":93310,"h":93500,"l":93100,"c":93405},{"t":1764853200,"o":93340,"h":93340,"l":92715,"c":92885},{"t":1764856800,"o":92810,"h":93180,"l":92030,"c":92160},{"t":1764860400,"o":92160,"h":93575,"l":92160,"c":93330},{"t":1764864000,"o":93300,"h":93500,"l":92590,"c":92795},{"t":1764867600,"o":92800,"h":92855,"l":92065,"c":92765},{"t":1764871200,"o":92710,"h":92915,"l":92280,"c":92485},{"t":1764874800,"o":92500,"h":92500,"l":91165,"c":92295},{"t":1764878400,"o":92315,"h":92900,"l":92070,"c":92835},{"t":1764882000,"o":92850,"h":93030,"l":92425,"c":92425},{"t":1764889200,"o":92575,"h":92725,"l":92380,"c":92460},{"t":1764892800,"o":92400,"h":92805,"l":92395,"c":92630},{"t":1764896400,"o":92600,"h":92945,"l":92600,"c":92630},{"t":1764900000,"o":92600,"h":92995,"l":92575,"c":92845},{"t":1764903600,"o":92900,"h":92980,"l":92300,"c":92465},{"t":1764907200,"o":92465,"h":92660,"l":92185,"c":92420},{"t":1764910800,"o":92455,"h":92510,"l":92225,"c":92235},{"t":1764914400,"o":92270,"h":92625,"l":92215,"c":92580},{"t":1764918000,"o":92585,"h":92900,"l":92550,"c":92640},{"t":1764921600,"o":92615,"h":92615,"l":92265,"c":92435},{"t":1764925200,"o":92320,"h":92380,"l":91310,"c":91475},{"t":1764928800,"o":91450,"h":91800,"l":91450,"c":91625},{"t":1764932400,"o":91615,"h":91880,"l":91500,"c":91675},{"t":1764936000,"o":91700,"h":91810,"l":91475,"c":91590},{"t":1764939600,"o":91555,"h":91700,"l":90610,"c":90840},{"t":1764943200,"o":90840,"h":91060,"l":90185,"c":90600},{"t":1764946800,"o":90785,"h":91770,"l":90590,"c":90750},{"t":1764950400,"o":90760,"h":90760,"l":88405,"c":89125},{"t":1764954000,"o":89050,"h":89850,"l":88945,"c":89660},{"t":1764957600,"o":89595,"h":90160,"l":89240,"c":89315},{"t":1764961200,"o":89290,"h":90155,"l":89180,"c":89990},{"t":1764964800,"o":89990,"h":90105,"l":89515,"c":89625},{"t":1764968400,"o":89625,"h":89780,"l":89345,"c":89600},{"t":1765148400,"o":89850,"h":90760,"l":89850,"c":90735},{"t":1765152000,"o":90720,"h":90840,"l":90110,"c":90650},{"t":1765155600,"o":90615,"h":92045,"l":90600,"c":91200},{"t":1765159200,"o":91125,"h":91790,"l":91105,"c":91715},{"t":1765162800,"o":91715,"h":91730,"l":91265,"c":91400},{"t":1765166400,"o":91485,"h":91810,"l":91335,"c":91615},{"t":1765170000,"o":91530,"h":91730,"l":91380,"c":91635},{"t":1765173600,"o":91645,"h":91965,"l":91575,"c":91725},{"t":1765177200,"o":91765,"h":92200,"l":91660,"c":91860},{"t":1765180800,"o":91865,"h":92210,"l":91770,"c":92185},{"t":1765184400,"o":92145,"h":92620,"l":92120,"c":92265},{"t":1765188000,"o":92255,"h":92500,"l":92115,"c":92405},{"t":1765191600,"o":92415,"h":92505,"l":92135,"c":92280},{"t":1765195200,"o":92275,"h":92275,"l":92010,"c":92105},{"t":1765198800,"o":92075,"h":92435,"l":91610,"c":91750},{"t":1765202400,"o":91730,"h":92020,"l":91015,"c":91090},{"t":1765206000,"o":91110,"h":91235,"l":89830,"c":90235},{"t":1765209600,"o":90120,"h":90705,"l":89875,"c":90205},{"t":1765213200,"o":90165,"h":90570,"l":89895,"c":90445},{"t":1765216800,"o":90480,"h":90775,"l":89915,"c":90050},{"t":1765220400,"o":90085,"h":90615,"l":90085,"c":90315},{"t":1765224000,"o":90360,"h":91150,"l":90360,"c":90995},{"t":1765227600,"o":90970,"h":91620,"l":90900,"c":91525},{"t":1765234800,"o":91090,"h":91280,"l":90760,"c":90865},{"t":1765238400,"o":90890,"h":91095,"l":90570,"c":90570},{"t":1765242000,"o":90590,"h":90830,"l":90240,"c":90240},{"t":1765245600,"o":90280,"h":90595,"l":90230,"c":90290},{"t":1765249200,"o":90300,"h":90725,"l":90080,"c":90675},{"t":1765252800,"o":90660,"h":90800,"l":90000,"c":90145},{"t":1765256400,"o":90030,"h":90425,"l":89770,"c":90155},{"t":1765260000,"o":90170,"h":90490,"l":90000,"c":90430},{"t":1765263600,"o":90425,"h":90805,"l":90395,"c":90795},{"t":1765267200,"o":90805,"h":90910,"l":90645,"c":90800},{"t":1765270800,"o":90745,"h":90770,"l":90410,"c":90410},{"t":1765274400,"o":90435,"h":90585,"l":90215,"c":90515},{"t":1765278000,"o":90510,"h":90660,"l":90410,"c":90660},{"t":1765281600,"o":90620,"h":91000,"l":90605,"c":90845},{"t":1765285200,"o":90865,"h":91115,"l":90400,"c":90650},{"t":1765288800,"o":90800,"h":90865,"l":90230,"c":90535},{"t":1765292400,"o":90605,"h":93170,"l":90540,"c":93040},{"t":1765296000,"o":93045,"h":94830,"l":93020,"c":94525},{"t":1765299600,"o":94520,"h":94950,"l":93865,"c":94155},{"t":1765303200,"o":94270,"h":94535,"l":93950,"c":94225},{"t":1765306800,"o":94265,"h":94500,"l":93940,"c":94120},{"t":1765310400,"o":94065,"h":94125,"l":93020,"c":93350},{"t":1765314000,"o":93370,"h":93495,"l":92545,"c":92885},{"t":1765321200,"o":93040,"h":93180,"l":92760,"c":92905},{"t":1765324800,"o":92840,"h":93000,"l":92325,"c":92360},{"t":1765328400,"o":92405,"h":92575,"l":92200,"c":92570},{"t":1765332000,"o":92515,"h":92810,"l":92255,"c":92695},{"t":1765335600,"o":92795,"h":92795,"l":92590,"c":92630},{"t":1765339200,"o":92610,"h":92870,"l":92605,"c":92800},{"t":1765342800,"o":92780,"h":92955,"l":92730,"c":92825},{"t":1765346400,"o":92860,"h":93085,"l":92665,"c":93000},{"t":1765350000,"o":92965,"h":93035,"l":92790,"c":93035},{"t":1765353600,"o":93075,"h":93075,"l":92790,"c":92920},{"t":1765357200,"o":92810,"h":93220,"l":92695,"c":93210},{"t":1765360800,"o":93205,"h":93495,"l":92420,"c":92595},{"t":1765364400,"o":92500,"h":92675,"l":92015,"c":92370},{"t":1765368000,"o":92390,"h":92430,"l":92140,"c":92270},{"t":1765371600,"o":92230,"h":92490,"l":92230,"c":92340},{"t":1765375200,"o":92355,"h":92375,"l":91810,"c":92000},{"t":1765378800,"o":91940,"h":92415,"l":91810,"c":92320},{"t":1765382400,"o":92305,"h":92845,"l":92125,"c":92385},{"t":1765386000,"o":92430,"h":92775,"l":92360,"c":92630},{"t":1765389600,"o":92620,"h":93305,"l":92240,"c":92715},{"t":1765393200,"o":92770,"h":93570,"l":92000,"c":93285},{"t":1765396800,"o":93330,"h":94800,"l":92610,"c":92750},{"t":1765400400,"o":92765,"h":93025,"l":92110,"c":92635},{"t":1765407600,"o":92715,"h":92800,"l":92190,"c":92280},{"t":1765411200,"o":92235,"h":92305,"l":91325,"c":91635},{"t":1765414800,"o":91610,"h":91650,"l":90870,"c":90880},{"t":1765418400,"o":90880,"h":90900,"l":90050,"c":90260},{"t":1765422000,"o":90245,"h":90245,"l":89575,"c":90040},{"t":1765425600,"o":90000,"h":90635,"l":89860,"c":90610},{"t":1765429200,"o":90400,"h":90505,"l":90245,"c":90475},{"t":1765432800,"o":90475,"h":90675,"l":90155,"c":90505},{"t":1765436400,"o":90500,"h":90530,"l":90280,"c":90445},{"t":1765440000,"o":90445,"h":90475,"l":90150,"c":90390},{"t":1765443600,"o":90380,"h":90740,"l":90365,"c":90390},{"t":1765447200,"o":90490,"h":90550,"l":90385,"c":90525},{"t":1765450800,"o":90550,"h":90655,"l":90445,"c":90485},{"t":1765454400,"o":90450,"h":90590,"l":90190,"c":90225},{"t":1765458000,"o":90270,"h":90365,"l":90065,"c":90315},{"t":1765461600,"o":90330,"h":90715,"l":89440,"c":89700},{"t":1765465200,"o":89685,"h":90880,"l":89560,"c":90050},{"t":1765468800,"o":90030,"h":90420,"l":89465,"c":89935},{"t":1765472400,"o":89960,"h":90495,"l":89840,"c":90240},{"t":1765476000,"o":90180,"h":91455,"l":90100,"c":90975},{"t":1765479600,"o":91000,"h":91795,"l":90830,"c":91125},{"t":1765483200,"o":91110,"h":92100,"l":91110,"c":92030},{"t":1765486800,"o":92015,"h":93850,"l":92005,"c":93210},{"t":1765494000,"o":92725,"h":93070,"l":92665,"c":92830},{"t":1765497600,"o":92830,"h":92905,"l":91800,"c":91845},{"t":1765501200,"o":91910,"h":92590,"l":91845,"c":92365},{"t":1765504800,"o":92410,"h":93005,"l":92205,"c":92835},{"t":1765508400,"o":92875,"h":93030,"l":92450,"c":92570},{"t":1765512000,"o":92530,"h":92635,"l":92410,"c":92635},{"t":1765515600,"o":92700,"h":92775,"l":92375,"c":92720},{"t":1765519200,"o":92730,"h":93045,"l":92720,"c":92800},{"t":1765522800,"o":92780,"h":92835,"l":92545,"c":92740},{"t":1765526400,"o":92730,"h":92785,"l":92400,"c":92660},{"t":1765530000,"o":92620,"h":92835,"l":92360,"c":92805},{"t":1765533600,"o":92855,"h":92955,"l":92710,"c":92800},{"t":1765537200,"o":92755,"h":92755,"l":92555,"c":92675},{"t":1765540800,"o":92670,"h":92695,"l":92375,"c":92695},{"t":1765544400,"o":92705,"h":92740,"l":92525,"c":92570},{"t":1765548000,"o":92535,"h":92990,"l":92135,"c":92765},{"t":1765551600,"o":92675,"h":92680,"l":89925,"c":90095},{"t":1765555200,"o":90065,"h":90610,"l":89640,"c":90180},{"t":1765558800,"o":90155,"h":90840,"l":89980,"c":90235},{"t":1765562400,"o":90300,"h":90875,"l":90225,"c":90610},{"t":1765566000,"o":90565,"h":90565,"l":90190,"c":90305},{"t":1765569600,"o":90345,"h":90595,"l":90040,"c":90425},{"t":1765573200,"o":90425,"h":90550,"l":90280,"c":90440},{"t":1765753200,"o":88300,"h":88480,"l":87745,"c":88305},{"t":1765756800,"o":88325,"h":88795,"l":88235,"c":88620},{"t":1765760400,"o":88675,"h":89525,"l":88585,"c":89465},{"t":1765764000,"o":89475,"h":90250,"l":89400,"c":89520},{"t":1765767600,"o":89515,"h":89735,"l":89435,"c":89490},{"t":1765771200,"o":89635,"h":90010,"l":89485,"c":89895},{"t":1765774800,"o":89900,"h":89965,"l":89705,"c":89845},{"t":1765778400,"o":89840,"h":90155,"l":89680,"c":89960},{"t":1765782000,"o":89990,"h":90035,"l":89770,"c":89990},{"t":1765785600,"o":89960,"h":90130,"l":89860,"c":90015},{"t":1765789200,"o":90005,"h":90210,"l":90005,"c":90090},{"t":1765792800,"o":90095,"h":90205,"l":89955,"c":90085},{"t":1765796400,"o":90055,"h":90120,"l":89805,"c":89890},{"t":1765800000,"o":89890,"h":89985,"l":89655,"c":89955},{"t":1765803600,"o":89955,"h":90015,"l":89535,"c":89645},{"t":1765807200,"o":89620,"h":90090,"l":88000,"c":88210},{"t":1765810800,"o":88175,"h":88365,"l":86760,"c":87155},{"t":1765814400,"o":87160,"h":87390,"l":86200,"c":86510},{"t":1765818000,"o":86450,"h":86650,"l":85720,"c":85930},{"t":1765821600,"o":85870,"h":86370,"l":85325,"c":86300},{"t":1765825200,"o":86310,"h":86640,"l":85980,"c":86275},{"t":1765828800,"o":86185,"h":86300,"l":85725,"c":85940},{"t":1765832400,"o":85905,"h":86335,"l":85625,"c":86265},{"t":1765839600,"o":86305,"h":86520,"l":86200,"c":86505},{"t":1765843200,"o":86500,"h":86580,"l":85965,"c":85975},{"t":1765846800,"o":85975,"h":86245,"l":85750,"c":85965},{"t":1765850400,"o":85950,"h":86300,"l":85895,"c":85975},{"t":1765854000,"o":86020,"h":86035,"l":85490,"c":85930},{"t":1765857600,"o":85895,"h":85935,"l":85365,"c":85935},{"t":1765861200,"o":86010,"h":86300,"l":85985,"c":86165},{"t":1765864800,"o":86195,"h":86695,"l":86195,"c":86670},{"t":1765868400,"o":86635,"h":86725,"l":85970,"c":86120},{"t":1765872000,"o":86155,"h":86505,"l":86040,"c":86405},{"t":1765875600,"o":86395,"h":86575,"l":86335,"c":86505},{"t":1765879200,"o":86525,"h":87410,"l":86440,"c":87165},{"t":1765882800,"o":87140,"h":87490,"l":86955,"c":87415},{"t":1765886400,"o":87380,"h":87640,"l":87235,"c":87390},{"t":1765890000,"o":87335,"h":87995,"l":86570,"c":86585},{"t":1765893600,"o":86640,"h":87905,"l":86290,"c":87370},{"t":1765897200,"o":87500,"h":88355,"l":86985,"c":88140},{"t":1765900800,"o":88125,"h":88235,"l":87560,"c":87735},{"t":1765904400,"o":87745,"h":88015,"l":87225,"c":87270},{"t":1765908000,"o":87310,"h":88175,"l":87160,"c":87940},{"t":1765911600,"o":87945,"h":87960,"l":87420,"c":87725},{"t":1765915200,"o":87690,"h":88000,"l":87460,"c":87710},{"t":1765918800,"o":87750,"h":88100,"l":87685,"c":87990},{"t":1765926000,"o":88015,"h":88040,"l":87830,"c":88025},{"t":1765929600,"o":88020,"h":88020,"l":87590,"c":87650},{"t":1765933200,"o":87750,"h":88110,"l":87620,"c":87655},{"t":1765936800,"o":87705,"h":87725,"l":87330,"c":87575},{"t":1765940400,"o":87710,"h":87710,"l":87300,"c":87330},{"t":1765944000,"o":87355,"h":87535,"l":86860,"c":86885},{"t":1765947600,"o":86710,"h":86825,"l":86325,"c":86740},{"t":1765951200,"o":86715,"h":87090,"l":86715,"c":86905},{"t":1765954800,"o":86960,"h":87275,"l":86760,"c":87205},{"t":1765958400,"o":87195,"h":87195,"l":86410,"c":86480},{"t":1765962000,"o":86490,"h":86715,"l":86350,"c":86540},{"t":1765965600,"o":86490,"h":86850,"l":86325,"c":86670},{"t":1765969200,"o":86735,"h":87260,"l":86735,"c":87125},{"t":1765972800,"o":87120,"h":87350,"l":86990,"c":87140},{"t":1765976400,"o":87180,"h":87990,"l":86935,"c":87805},{"t":1765980000,"o":87855,"h":89860,"l":87300,"c":89820},{"t":1765983600,"o":89880,"h":90565,"l":87245,"c":87290},{"t":1765987200,"o":87260,"h":87820,"l":86245,"c":87095},{"t":1765990800,"o":86960,"h":87220,"l":86370,"c":86500},{"t":1765994400,"o":86600,"h":86890,"l":85800,"c":85860},{"t":1765998000,"o":85910,"h":86300,"l":85405,"c":86120},{"t":1766001600,"o":86140,"h":86360,"l":85770,"c":85990},{"t":1766005200,"o":86015,"h":86195,"l":85780,"c":86115},{"t":1766012400,"o":86445,"h":86450,"l":86010,"c":86325},{"t":1766016000,"o":86380,"h":86400,"l":86200,"c":86310},{"t":1766019600,"o":86285,"h":86290,"l":85930,"c":86200},{"t":1766023200,"o":86180,"h":86960,"l":86080,"c":86835},{"t":1766026800,"o":86700,"h":86765,"l":86390,"c":86675},{"t":1766030400,"o":86735,"h":87030,"l":86735,"c":86960},{"t":1766034000,"o":86820,"h":86835,"l":86550,"c":86570},{"t":1766037600,"o":86570,"h":86700,"l":86565,"c":86650},{"t":1766041200,"o":86800,"h":87025,"l":86725,"c":87000},{"t":1766044800,"o":86955,"h":87235,"l":86845,"c":87140},{"t":1766048400,"o":87105,"h":87505,"l":86985,"c":87420},{"t":1766052000,"o":87420,"h":87605,"l":87365,"c":87465},{"t":1766055600,"o":87490,"h":87490,"l":87205,"c":87390},{"t":1766059200,"o":87440,"h":87555,"l":87235,"c":87400},{"t":1766062800,"o":87415,"h":89375,"l":87415,"c":88985},{"t":1766066400,"o":89025,"h":89660,"l":87850,"c":88405},{"t":1766070000,"o":88475,"h":89505,"l":88135,"c":88635},{"t":1766073600,"o":88675,"h":88675,"l":87960,"c":88115},{"t":1766077200,"o":88090,"h":88090,"l":85530,"c":86575},{"t":1766080800,"o":86550,"h":86955,"l":85850,"c":86025},{"t":1766084400,"o":86020,"h":86120,"l":84570,"c":84600},{"t":1766088000,"o":84525,"h":85300,"l":84505,"c":84705},{"t":1766091600,"o":84690,"h":85900,"l":84690,"c":85625},{"t":1766098800,"o":85585,"h":85605,"l":85370,"c":85560},{"t":1766102400,"o":85560,"h":85625,"l":85365,"c":85625},{"t":1766106000,"o":85640,"h":85640,"l":85135,"c":85430},{"t":1766109600,"o":85295,"h":85950,"l":85245,"c":85940},{"t":1766113200,"o":85685,"h":87650,"l":85660,"c":86915},{"t":1766116800,"o":87105,"h":87500,"l":86975,"c":87190},{"t":1766120400,"o":86980,"h":87350,"l":86765,"c":87185},{"t":1766124000,"o":87150,"h":87555,"l":86985,"c":87555},{"t":1766127600,"o":87570,"h":88450,"l":87570,"c":88040},{"t":1766131200,"o":88040,"h":88330,"l":87845,"c":88220},{"t":1766134800,"o":88190,"h":88255,"l":88050,"c":88180},{"t":1766138400,"o":88220,"h":88425,"l":88015,"c":88395},{"t":1766142000,"o":88340,"h":88460,"l":88235,"c":88305},{"t":1766145600,"o":88335,"h":88380,"l":87940,"c":87945},{"t":1766149200,"o":87995,"h":88295,"l":87915,"c":88030},{"t":1766152800,"o":88100,"h":88600,"l":87660,"c":88275},{"t":1766156400,"o":88285,"h":89510,"l":87805,"c":88065},{"t":1766160000,"o":88030,"h":89000,"l":87955,"c":88085},{"t":1766163600,"o":88105,"h":88430,"l":86950,"c":87065},{"t":1766167200,"o":87055,"h":87530,"l":86905,"c":87220},{"t":1766170800,"o":87195,"h":88135,"l":87195,"c":87880},{"t":1766174400,"o":87905,"h":88440,"l":87640,"c":88115},{"t":1766178000,"o":88125,"h":88145,"l":87845,"c":87895},{"t":1766358000,"o":88650,"h":88715,"l":88415,"c":88645},{"t":1766361600,"o":88745,"h":89725,"l":88645,"c":88645},{"t":1766365200,"o":88610,"h":89305,"l":88590,"c":88705},{"t":1766368800,"o":88620,"h":88620,"l":87910,"c":88550},{"t":1766372400,"o":88510,"h":88895,"l":88360,"c":88885},{"t":1766376000,"o":88910,"h":89125,"l":88820,"c":89070},{"t":1766379600,"o":89015,"h":89015,"l":88830,"c":88920},{"t":1766383200,"o":88930,"h":89035,"l":88810,"c":89035},{"t":1766386800,"o":88975,"h":89250,"l":88975,"c":89125},{"t":1766390400,"o":89210,"h":89945,"l":89160,"c":89440},{"t":1766394000,"o":89475,"h":89900,"l":89395,"c":89900},{"t":1766397600,"o":89890,"h":89940,"l":89685,"c":89870},{"t":1766401200,"o":89835,"h":90190,"l":89690,"c":90040},{"t":1766404800,"o":90105,"h":90610,"l":89985,"c":90350},{"t":1766408400,"o":90280,"h":90370,"l":89800,"c":90000},{"t":1766412000,"o":90040,"h":90385,"l":89465,"c":90215},{"t":1766415600,"o":90185,"h":90500,"l":89225,"c":89795},{"t":1766419200,"o":89815,"h":90215,"l":89590,"c":89615},{"t":1766422800,"o":89625,"h":89640,"l":89075,"c":89335},{"t":1766426400,"o":89315,"h":89580,"l":89135,"c":89140},{"t":1766430000,"o":89140,"h":89155,"l":87955,"c":88040},{"t":1766433600,"o":88010,"h":88500,"l":87870,"c":88325},{"t":1766437200,"o":88355,"h":88585,"l":88275,"c":88285},{"t":1766444400,"o":88570,"h":88675,"l":88425,"c":88555},{"t":1766448000,"o":88560,"h":88980,"l":88485,"c":88805},{"t":1766451600,"o":88865,"h":88900,"l":88450,"c":88520},{"t":1766455200,"o":88420,"h":88815,"l":88105,"c":88235},{"t":1766458800,"o":88065,"h":88305,"l":87725,"c":88230},{"t":1766462400,"o":88070,"h":88325,"l":88000,"c":88000},{"t":1766466000,"o":87930,"h":87950,"l":87580,"c":87720},{"t":1766469600,"o":87640,"h":87710,"l":87000,"c":87315},{"t":1766473200,"o":87330,"h":87615,"l":87330,"c":87540},{"t":1766476800,"o":87505,"h":87675,"l":87430,"c":87430},{"t":1766480400,"o":87530,"h":87585,"l":87260,"c":87545},{"t":1766484000,"o":87520,"h":87605,"l":87485,"c":87595},{"t":1766487600,"o":87555,"h":87830,"l":87525,"c":87800},{"t":1766491200,"o":87790,"h":87950,"l":87580,"c":87785},{"t":1766494800,"o":87705,"h":87900,"l":87435,"c":87615},{"t":1766498400,"o":87650,"h":87825,"l":86580,"c":86805},{"t":1766502000,"o":86790,"h":87550,"l":86695,"c":87430},{"t":1766505600,"o":87390,"h":88160,"l":87340,"c":88010},{"t":1766509200,"o":87985,"h":88275,"l":87155,"c":87175},{"t":1766512800,"o":87180,"h":88235,"l":87145,"c":87940},{"t":1766516400,"o":87990,"h":87995,"l":87600,"c":87700},{"t":1766520000,"o":87705,"h":88330,"l":87505,"c":87645},{"t":1766523600,"o":87645,"h":87820,"l":87475,"c":87650},{"t":1766530800,"o":87180,"h":87460,"l":87130,"c":87440},{"t":1766534400,"o":87420,"h":87600,"l":87200,"c":87600},{"t":1766538000,"o":87615,"h":87795,"l":87485,"c":87600},{"t":1766541600,"o":87485,"h":87485,"l":86800,"c":87075},{"t":1766545200,"o":87235,"h":87330,"l":87190,"c":87295},{"t":1766548800,"o":87285,"h":87370,"l":87035,"c":87035},{"t":1766586600,"o":87660,"h":87815,"l":86760,"c":87280},{"t":1766590200,"o":87435,"h":87565,"l":87035,"c":87400},{"t":1766593800,"o":87420,"h":88055,"l":87340,"c":87680},{"t":1766597400,"o":87735,"h":87960,"l":87665,"c":87760},{"t":1766599200,"o":87750,"h":87985,"l":87640,"c":87750},{"t":1766725200,"o":89405,"h":89560,"l":89335,"c":89500},{"t":1766728800,"o":89500,"h":89780,"l":89500,"c":89700},{"t":1766732400,"o":89630,"h":90030,"l":88845,"c":88950},{"t":1766736000,"o":88915,"h":89355,"l":88915,"c":89160},{"t":1766739600,"o":89200,"h":89410,"l":89100,"c":89325},{"t":1766743200,"o":89330,"h":89365,"l":89145,"c":89255},{"t":1766746800,"o":89205,"h":89220,"l":88975,"c":89010},{"t":1766750400,"o":89035,"h":89200,"l":89035,"c":89120},{"t":1766754000,"o":89110,"h":89550,"l":89065,"c":89515},{"t":1766757600,"o":89500,"h":89555,"l":87690,"c":87710},{"t":1766761200,"o":87660,"h":87660,"l":86915,"c":87425},{"t":1766764800,"o":87495,"h":87795,"l":87175,"c":87175},{"t":1766768400,"o":87245,"h":87835,"l":87165,"c":87645},{"t":1766772000,"o":87650,"h":87770,"l":87515,"c":87645},{"t":1766775600,"o":87640,"h":87965,"l":87615,"c":87880},{"t":1766779200,"o":87870,"h":88200,"l":87785,"c":87945},{"t":1766782800,"o":87940,"h":88100,"l":87795,"c":87960},{"t":1766962800,"o":88105,"h":88345,"l":87975,"c":88335},{"t":1766966400,"o":88355,"h":88865,"l":88210,"c":88730},{"t":1766970000,"o":88725,"h":88905,"l":88260,"c":88825},{"t":1766973600,"o":88915,"h":89860,"l":88915,"c":89650},{"t":1766977200,"o":89685,"h":90745,"l":89595,"c":90665},{"t":1766980800,"o":90685,"h":90990,"l":90515,"c":90785},{"t":1766984400,"o":90745,"h":90900,"l":90545,"c":90640},{"t":1766988000,"o":90630,"h":90755,"l":90375,"c":90405},{"t":1766991600,"o":90405,"h":90475,"l":90055,"c":90155},{"t":1766995200,"o":90155,"h":90315,"l":89930,"c":90030},{"t":1766998800,"o":90015,"h":90080,"l":88170,"c":88495},{"t":1767002400,"o":88475,"h":88670,"l":88005,"c":88190},{"t":1767006000,"o":88140,"h":88160,"l":87905,"c":87920},{"t":1767009600,"o":87900,"h":87960,"l":87075,"c":87655},{"t":1767013200,"o":87690,"h":87835,"l":87475,"c":87690},{"t":1767016800,"o":87700,"h":88570,"l":87590,"c":87655},{"t":1767020400,"o":87600,"h":88230,"l":87510,"c":88125},{"t":1767024000,"o":88025,"h":88175,"l":87765,"c":88015},{"t":1767027600,"o":88005,"h":88225,"l":87730,"c":88225},{"t":1767031200,"o":88240,"h":88360,"l":87725,"c":87770},{"t":1767034800,"o":87830,"h":88015,"l":87655,"c":87670},{"t":1767038400,"o":87700,"h":87985,"l":87375,"c":87515},{"t":1767042000,"o":87505,"h":87700,"l":87485,"c":87700},{"t":1767049200,"o":87670,"h":87705,"l":87510,"c":87565},{"t":1767052800,"o":87545,"h":87605,"l":87400,"c":87535},{"t":1767056400,"o":87530,"h":87650,"l":87420,"c":87640},{"t":1767060000,"o":87525,"h":87640,"l":87235,"c":87345},{"t":1767063600,"o":87375,"h":87730,"l":87125,"c":87690},{"t":1767067200,"o":87710,"h":87820,"l":87620,"c":87670},{"t":1767070800,"o":87580,"h":87590,"l":87465,"c":87570},{"t":1767074400,"o":87570,"h":87845,"l":87570,"c":87785},{"t":1767078000,"o":87775,"h":87960,"l":87740,"c":87835},{"t":1767081600,"o":87840,"h":88545,"l":87840,"c":88185},{"t":1767085200,"o":88215,"h":88350,"l":88000,"c":88350},{"t":1767088800,"o":88385,"h":88620,"l":88255,"c":88340},{"t":1767092400,"o":88330,"h":88415,"l":88215,"c":88215},{"t":1767096000,"o":88380,"h":88500,"l":88320,"c":88420},{"t":1767099600,"o":88450,"h":88570,"l":88335,"c":88555},{"t":1767103200,"o":88520,"h":89470,"l":88255,"c":89335},{"t":1767106800,"o":89290,"h":89650,"l":88660,"c":89555},{"t":1767110400,"o":89550,"h":89960,"l":89080,"c":89215},{"t":1767114000,"o":89200,"h":89365,"l":88610,"c":88815},{"t":1767117600,"o":88800,"h":88930,"l":88520,"c":88715},{"t":1767121200,"o":88695,"h":88850,"l":88365,"c":88650},{"t":1767124800,"o":88615,"h":88635,"l":88210,"c":88290},{"t":1767128400,"o":88300,"h":88760,"l":88225,"c":88705},{"t":1767135600,"o":88825,"h":88980,"l":88700,"c":88900},{"t":1767139200,"o":88845,"h":88900,"l":88615,"c":88630},{"t":1767142800,"o":88625,"h":89205,"l":88525,"c":89050},{"t":1767146400,"o":89010,"h":89200,"l":88955,"c":89130},{"t":1767150000,"o":89165,"h":89270,"l":88765,"c":88810},{"t":1767153600,"o":88810,"h":88850,"l":88700,"c":88720},{"t":1767157200,"o":88770,"h":88870,"l":88770,"c":88850},{"t":1767160800,"o":88850,"h":88925,"l":88850,"c":88885},{"t":1767164400,"o":88830,"h":88960,"l":88780,"c":88940},{"t":1767168000,"o":89025,"h":89155,"l":88765,"c":88830},{"t":1767171600,"o":88930,"h":89155,"l":88915,"c":89150},{"t":1767175200,"o":89100,"h":89370,"l":89100,"c":89315},{"t":1767178800,"o":89315,"h":89520,"l":89260,"c":89515},{"t":1767182400,"o":89465,"h":89540,"l":89230,"c":89250},{"t":1767186000,"o":89260,"h":89530,"l":89180,"c":89465},{"t":1767189600,"o":89465,"h":89705,"l":88650,"c":88870},{"t":1767193200,"o":88835,"h":88845,"l":88065,"c":88220},{"t":1767196800,"o":88235,"h":88295,"l":87600,"c":87935},{"t":1767200400,"o":87865,"h":87995,"l":87700,"c":87835},{"t":1767204000,"o":87860,"h":88265,"l":87785,"c":87910},{"t":1767207600,"o":87925,"h":88135,"l":87765,"c":87765},{"t":1767211200,"o":87780,"h":87940,"l":87470,"c":87890},{"t":1767214800,"o":87905,"h":88175,"l":87880,"c":88120},{"t":1767330000,"o":89125,"h":89215,"l":88990,"c":89185},{"t":1767333600,"o":89175,"h":89570,"l":89160,"c":89430},{"t":1767337200,"o":89465,"h":89550,"l":89340,"c":89365},{"t":1767340800,"o":89385,"h":89740,"l":89300,"c":89725},{"t":1767344400,"o":89720,"h":90070,"l":89640,"c":90010},{"t":1767348000,"o":90055,"h":90550,"l":90015,"c":90310},{"t":1767351600,"o":90325,"h":90335,"l":90005,"c":90140},{"t":1767355200,"o":90130,"h":90215,"l":89930,"c":89930},{"t":1767358800,"o":89925,"h":90185,"l":89765,"c":89780},{"t":1767362400,"o":89810,"h":90705,"l":88830,"c":90050},{"t":1767366000,"o":90230,"h":90385,"l":89190,"c":89885},{"t":1767369600,"o":89840,"h":91370,"l":89630,"c":90890},{"t":1767373200,"o":90900,"h":91555,"l":90690,"c":90835},{"t":1767376800,"o":90940,"h":91070,"l":89985,"c":90180},{"t":1767380400,"o":90185,"h":90580,"l":90080,"c":90360},{"t":1767384000,"o":90305,"h":90540,"l":90020,"c":90185},{"t":1767387600,"o":90170,"h":90620,"l":90170,"c":90530},{"t":1767567600,"o":91995,"h":92130,"l":91795,"c":92055},{"t":1767571200,"o":92065,"h":92995,"l":92030,"c":92925},{"t":1767574800,"o":93000,"h":93970,"l":92815,"c":93545},{"t":1767578400,"o":93565,"h":93725,"l":93260,"c":93565},{"t":1767582000,"o":93585,"h":93730,"l":93370,"c":93390},{"t":1767585600,"o":93495,"h":93495,"l":92850,"c":93120},{"t":1767589200,"o":93110,"h":93235,"l":92800,"c":92825},{"t":1767592800,"o":92835,"h":92960,"l":92640,"c":92945},{"t":1767596400,"o":92920,"h":93120,"l":92920,"c":92980},{"t":1767600000,"o":92940,"h":93215,"l":92890,"c":92925},{"t":1767603600,"o":92955,"h":93355,"l":92790,"c":93205},{"t":1767607200,"o":93235,"h":93690,"l":93180,"c":93595},{"t":1767610800,"o":93585,"h":93680,"l":93415,"c":93620},{"t":1767614400,"o":93635,"h":93700,"l":93200,"c":93290},{"t":1767618000,"o":93295,"h":93510,"l":92990,"c":93190},{"t":1767621600,"o":93180,"h":94145,"l":92790,"c":93940},{"t":1767625200,"o":93950,"h":94510,"l":93590,"c":94475},{"t":1767628800,"o":94490,"h":94620,"l":94085,"c":94215},{"t":1767632400,"o":94225,"h":94980,"l":93695,"c":94895},{"t":1767636000,"o":94875,"h":95005,"l":94355,"c":95000},{"t":1767639600,"o":94945,"h":94980,"l":94585,"c":94755},{"t":1767643200,"o":94730,"h":95245,"l":94460,"c":94615},{"t":1767646800,"o":94610,"h":94680,"l":94280,"c":94520},{"t":1767654000,"o":94525,"h":94590,"l":94275,"c":94275},{"t":1767657600,"o":94285,"h":94370,"l":93950,"c":94215},{"t":1767661200,"o":94215,"h":94605,"l":94190,"c":94235},{"t":1767664800,"o":94250,"h":94295,"l":93910,"c":94000},{"t":1767668400,"o":94045,"h":94340,"l":94040,"c":94210},{"t":1767672000,"o":94170,"h":94410,"l":94170,"c":94250},{"t":1767675600,"o":94070,"h":94200,"l":93975,"c":93985},{"t":1767679200,"o":93975,"h":94355,"l":93955,"c":94205},{"t":1767682800,"o":94170,"h":94170,"l":93480,"c":93565},{"t":1767686400,"o":93570,"h":93735,"l":93495,"c":93545},{"t":1767690000,"o":93570,"h":93995,"l":93560,"c":93840},{"t":1767693600,"o":93845,"h":94075,"l":93820,"c":94000},{"t":1767697200,"o":94005,"h":94325,"l":94000,"c":94285},{"t":1767700800,"o":94315,"h":94400,"l":94215,"c":94310},{"t":1767704400,"o":94200,"h":94310,"l":94020,"c":94105},{"t":1767708000,"o":94115,"h":94885,"l":93870,"c":94195},{"t":1767711600,"o":94150,"h":94740,"l":93645,"c":93870},{"t":1767715200,"o":93980,"h":94135,"l":92650,"c":92985},{"t":1767718800,"o":92930,"h":93065,"l":91760,"c":91810},{"t":1767722400,"o":91765,"h":92415,"l":91460,"c":92245},{"t":1767726000,"o":92160,"h":92510,"l":92140,"c":92370},{"t":1767729600,"o":92595,"h":92960,"l":92595,"c":92795},{"t":1767733200,"o":92785,"h":94150,"l":92645,"c":93615},{"t":1767740400,"o":93730,"h":94190,"l":93715,"c":94140},{"t":1767744000,"o":94105,"h":94105,"l":92800,"c":92965},{"t":1767747600,"o":92970,"h":93155,"l":92625,"c":92690},{"t":1767751200,"o":92705,"h":93330,"l":92495,"c":93280},{"t":1767754800,"o":93290,"h":93440,"l":93055,"c":93055},{"t":1767758400,"o":93145,"h":93180,"l":92840,"c":92975},{"t":1767762000,"o":93025,"h":93140,"l":92755,"c":92800},{"t":1767765600,"o":92825,"h":93170,"l":92795,"c":92870},{"t":1767769200,"o":92930,"h":93155,"l":92925,"c":93140},{"t":1767772800,"o":93155,"h":93275,"l":92910,"c":92930},{"t":1767776400,"o":92895,"h":92905,"l":91790,"c":91895},{"t":1767780000,"o":91855,"h":92140,"l":91750,"c":92135},{"t":1767783600,"o":92085,"h":92440,"l":92085,"c":92260},{"t":1767787200,"o":92290,"h":92345,"l":92150,"c":92210},{"t":1767790800,"o":92195,"h":92490,"l":92065,"c":92180},{"t":1767794400,"o":92105,"h":92365,"l":91535,"c":92180},{"t":1767798000,"o":92210,"h":92210,"l":91170,"c":91505},{"t":1767801600,"o":91490,"h":92030,"l":91320,"c":91440},{"t":1767805200,"o":91450,"h":91915,"l":91185,"c":91445},{"t":1767808800,"o":91425,"h":91655,"l":90960,"c":91130},{"t":1767812400,"o":91110,"h":91520,"l":90880,"c":91395},{"t":1767816000,"o":91425,"h":91540,"l":91020,"c":91235},{"t":1767819600,"o":91245,"h":91455,"l":91180,"c":91380},{"t":1767826800,"o":91280,"h":91670,"l":91175,"c":91565},{"t":1767830400,"o":91555,"h":91700,"l":91270,"c":91570},{"t":1767834000,"o":91595,"h":91840,"l":91465,"c":91625},{"t":1767837600,"o":91585,"h":91675,"l":90885,"c":91085},{"t":1767841200,"o":91030,"h":91225,"l":90730,"c":90910},{"t":1767844800,"o":90890,"h":91290,"l":90885,"c":91210},{"t":1767848400,"o":91290,"h":91330,"l":90955,"c":90990},{"t":1767852000,"o":91020,"h":91020,"l":89990,"c":89990},{"t":1767855600,"o":90050,"h":90745,"l":89760,"c":90710},{"t":1767859200,"o":90720,"h":90935,"l":90370,"c":90385},{"t":1767862800,"o":90415,"h":90505,"l":90095,"c":90115},{"t":1767866400,"o":90070,"h":90575,"l":89905,"c":90555},{"t":1767870000,"o":90560,"h":90595,"l":90160,"c":90360},{"t":1767873600,"o":90325,"h":90355,"l":89935,"c":90140},{"t":1767877200,"o":90130,"h":90270,"l":90035,"c":90110},{"t":1767880800,"o":90025,"h":90305,"l":89410,"c":90160},{"t":1767884400,"o":90100,"h":91065,"l":89935,"c":91010},{"t":1767888000,"o":91040,"h":91190,"l":90505,"c":91190},{"t":1767891600,"o":91210,"h":91700,"l":91090,"c":91610},{"t":1767895200,"o":91635,"h":91740,"l":91210,"c":91335},{"t":1767898800,"o":91395,"h":91575,"l":91030,"c":91160},{"t":1767902400,"o":91160,"h":91165,"l":90770,"c":91135},{"t":1767906000,"o":91130,"h":91600,"l":91100,"c":91590},{"t":1767913200,"o":91510,"h":91645,"l":91295,"c":91335},{"t":1767916800,"o":91345,"h":91525,"l":91265,"c":91525},{"t":1767920400,"o":91510,"h":91855,"l":91055,"c":91195},{"t":1767924000,"o":91250,"h":91675,"l":91190,"c":91230},{"t":1767927600,"o":91185,"h":91420,"l":91125,"c":91370},{"t":1767931200,"o":91375,"h":91375,"l":91095,"c":91185},{"t":1767934800,"o":91250,"h":91275,"l":91045,"c":91250},{"t":1767938400,"o":91230,"h":91310,"l":91115,"c":91280},{"t":1767942000,"o":91250,"h":91250,"l":90875,"c":90875},{"t":1767945600,"o":90905,"h":90970,"l":89825,"c":90135},{"t":1767949200,"o":90120,"h":90540,"l":90120,"c":90475},{"t":1767952800,"o":90475,"h":90705,"l":90430,"c":90670},{"t":1767956400,"o":90660,"h":90835,"l":90600,"c":90690},{"t":1767960000,"o":90605,"h":90655,"l":90450,"c":90575},{"t":1767963600,"o":90600,"h":91185,"l":90565,"c":90810},{"t":1767967200,"o":90800,"h":90855,"l":90060,"c":90205},{"t":1767970800,"o":90405,"h":92275,"l":89950,"c":91345},{"t":1767974400,"o":91520,"h":92040,"l":91380,"c":91845},{"t":1767978000,"o":91870,"h":91895,"l":91160,"c":91580},{"t":1767981600,"o":91555,"h":91720,"l":90480,"c":90990},{"t":1767985200,"o":90920,"h":90920,"l":90300,"c":90450},{"t":1767988800,"o":90395,"h":90715,"l":90330,"c":90415},{"t":1767992400,"o":90410,"h":90730,"l":90215,"c":90645},{"t":1768172400,"o":90520,"h":91110,"l":90515,"c":91110},{"t":1768176000,"o":91100,"h":91395,"l":90845,"c":91395},{"t":1768179600,"o":91450,"h":92040,"l":91200,"c":91495},{"t":1768183200,"o":91575,"h":92650,"l":91530,"c":92470},{"t":1768186800,"o":92480,"h":92830,"l":92010,"c":92010},{"t":1768190400,"o":92050,"h":92530,"l":91860,"c":92365},{"t":1768194000,"o":92350,"h":92510,"l":92285,"c":92330},{"t":1768197600,"o":92320,"h":92420,"l":91960,"c":91995},{"t":1768201200,"o":91985,"h":92175,"l":91500,"c":91535},{"t":1768204800,"o":91500,"h":91765,"l":90435,"c":90830},{"t":1768208400,"o":90815,"h":91030,"l":90720,"c":90785},{"t":1768212000,"o":90770,"h":90870,"l":90400,"c":90450},{"t":1768215600,"o":90505,"h":90860,"l":90495,"c":90675},{"t":1768219200,"o":90715,"h":90930,"l":90665,"c":90865},{"t":1768222800,"o":90830,"h":90945,"l":90655,"c":90730},{"t":1768226400,"o":90740,"h":91260,"l":90180,"c":91035},{"t":1768230000,"o":91040,"h":91880,"l":90865,"c":91880},{"t":1768233600,"o":91870,"h":92595,"l":91845,"c":92400},{"t":1768237200,"o":92420,"h":92580,"l":91260,"c":91685},{"t":1768240800,"o":91695,"h":92155,"l":91580,"c":91875},{"t":1768244400,"o":91775,"h":92100,"l":91605,"c":92085},{"t":1768248000,"o":92105,"h":92260,"l":91570,"c":91660},{"t":1768251600,"o":91660,"h":91670,"l":91150,"c":91155},{"t":1768258800,"o":91330,"h":91425,"l":91205,"c":91405},{"t":1768262400,"o":91395,"h":91650,"l":91370,"c":91615},{"t":1768266000,"o":91635,"h":91640,"l":91145,"c":91265},{"t":1768269600,"o":91295,"h":91480,"l":91210,"c":91220},{"t":1768273200,"o":91275,"h":91595,"l":91200,"c":91560},{"t":1768276800,"o":91550,"h":91800,"l":91550,"c":91710},{"t":1768280400,"o":91770,"h":92505,"l":91770,"c":92125},{"t":1768284000,"o":92115,"h":92525,"l":92015,"c":92425},{"t":1768287600,"o":92440,"h":92455,"l":92130,"c":92175},{"t":1768291200,"o":92145,"h":92510,"l":92145,"c":92425},{"t":1768294800,"o":92420,"h":92980,"l":92245,"c":92465},{"t":1768298400,"o":92495,"h":92580,"l":92270,"c":92360},{"t":1768302000,"o":92390,"h":92470,"l":92165,"c":92185},{"t":1768305600,"o":92200,"h":92335,"l":92135,"c":92285},{"t":1768309200,"o":92335,"h":92800,"l":92165,"c":92290},{"t":1768312800,"o":92235,"h":93200,"l":91845,"c":92765},{"t":1768316400,"o":92600,"h":93800,"l":92305,"c":93800},{"t":1768320000,"o":93795,"h":94105,"l":93350,"c":93715},{"t":1768323600,"o":93760,"h":93835,"l":93365,"c":93495},{"t":1768327200,"o":93480,"h":94140,"l":93440,"c":93860},{"t":1768330800,"o":93895,"h":94565,"l":93705,"c":94550},{"t":1768334400,"o":94550,"h":94850,"l":94465,"c":94700},{"t":1768338000,"o":94720,"h":94805,"l":94385,"c":94415},{"t":1768345200,"o":95905,"h":96625,"l":95315,"c":95720},{"t":1768348800,"o":95730,"h":95980,"l":95485,"c":95535},{"t":1768352400,"o":95515,"h":95935,"l":95420,"c":95545},{"t":1768356000,"o":95540,"h":95890,"l":95510,"c":95570},{"t":1768359600,"o":95625,"h":96045,"l":95580,"c":96045},{"t":1768363200,"o":96130,"h":96140,"l":95500,"c":95505},{"t":1768366800,"o":95420,"h":95545,"l":95260,"c":95305},{"t":1768370400,"o":95300,"h":95355,"l":94790,"c":95350},{"t":1768374000,"o":95325,"h":95540,"l":95190,"c":95525},{"t":1768377600,"o":95520,"h":95630,"l":95170,"c":95175},{"t":1768381200,"o":95180,"h":95530,"l":95135,"c":95410},{"t":1768384800,"o":95395,"h":95630,"l":95170,"c":95400},{"t":1768388400,"o":95390,"h":95405,"l":95020,"c":95020},{"t":1768392000,"o":95075,"h":95475,"l":94965,"c":95390},{"t":1768395600,"o":95395,"h":95535,"l":95140,"c":95270},{"t":1768399200,"o":95265,"h":97190,"l":95255,"c":96805},{"t":1768402800,"o":96740,"h":97470,"l":96540,"c":97085},{"t":1768406400,"o":97110,"h":98050,"l":97090,"c":97655},{"t":1768410000,"o":97645,"h":98200,"l":97200,"c":97340},{"t":1768413600,"o":97255,"h":97455,"l":96540,"c":97115},{"t":1768417200,"o":97040,"h":97940,"l":96965,"c":97545},{"t":1768420800,"o":97580,"h":98200,"l":97475,"c":97965},{"t":1768424400,"o":97985,"h":98025,"l":97710,"c":97830},{"t":1768431600,"o":97250,"h":97700,"l":97150,"c":97295},{"t":1768435200,"o":97215,"h":97270,"l":96765,"c":96905},{"t":1768438800,"o":96980,"h":97160,"l":96575,"c":96695},{"t":1768442400,"o":96705,"h":96870,"l":96100,"c":96570},{"t":1768446000,"o":96580,"h":96635,"l":95985,"c":96220},{"t":1768449600,"o":96185,"h":96580,"l":96185,"c":96380},{"t":1768453200,"o":96595,"h":96750,"l":96470,"c":96665},{"t":1768456800,"o":96620,"h":96825,"l":96480,"c":96490},{"t":1768460400,"o":96510,"h":97185,"l":96450,"c":96840},{"t":1768464000,"o":96880,"h":96935,"l":96540,"c":96935},{"t":1768467600,"o":96875,"h":97490,"l":96860,"c":97355},{"t":1768471200,"o":97370,"h":97380,"l":97010,"c":97055},{"t":1768474800,"o":97085,"h":97135,"l":96800,"c":96810},{"t":1768478400,"o":96770,"h":97260,"l":96770,"c":97235},{"t":1768482000,"o":97240,"h":97290,"l":96875,"c":97120},{"t":1768485600,"o":97105,"h":97430,"l":95775,"c":96265},{"t":1768489200,"o":96270,"h":96920,"l":95595,"c":96910},{"t":1768492800,"o":96895,"h":97125,"l":96490,"c":97005},{"t":1768496400,"o":96990,"h":97290,"l":96660,"c":96845},{"t":1768500000,"o":96835,"h":96860,"l":95945,"c":96045},{"t":1768503600,"o":95990,"h":96105,"l":95365,"c":95655},{"t":1768507200,"o":95630,"h":95820,"l":95285,"c":95415},{"t":1768510800,"o":95385,"h":95770,"l":95360,"c":95710},{"t":1768518000,"o":95660,"h":95870,"l":95560,"c":95725},{"t":1768521600,"o":95750,"h":95945,"l":95735,"c":95775},{"t":1768525200,"o":95745,"h":96050,"l":95580,"c":95845},{"t":1768528800,"o":95750,"h":95750,"l":95510,"c":95640},{"t":1768532400,"o":95650,"h":95720,"l":95510,"c":95520},{"t":1768536000,"o":95495,"h":95710,"l":95245,"c":95325},{"t":1768539600,"o":95595,"h":95850,"l":95400,"c":95830},{"t":1768543200,"o":95860,"h":95990,"l":95705,"c":95925},{"t":1768546800,"o":95905,"h":95940,"l":95675,"c":95865},{"t":1768550400,"o":95885,"h":96060,"l":95780,"c":95980},{"t":1768554000,"o":95940,"h":95940,"l":95805,"c":95850},{"t":1768557600,"o":95810,"h":95810,"l":95405,"c":95440},{"t":1768561200,"o":95430,"h":95575,"l":95370,"c":95555},{"t":1768564800,"o":95535,"h":95725,"l":95510,"c":95580},{"t":1768568400,"o":95575,"h":95725,"l":95395,"c":95520},{"t":1768572000,"o":95690,"h":96005,"l":95305,"c":95310},{"t":1768575600,"o":95305,"h":95850,"l":94395,"c":94665},{"t":1768579200,"o":94685,"h":95155,"l":94570,"c":95000},{"t":1768582800,"o":94940,"h":95315,"l":94690,"c":95225},{"t":1768586400,"o":95250,"h":95415,"l":95090,"c":95175},{"t":1768590000,"o":95085,"h":95185,"l":94935,"c":95110},{"t":1768593600,"o":95095,"h":95750,"l":94760,"c":95710},{"t":1768597200,"o":95695,"h":95770,"l":95530,"c":95665},{"t":1768795200,"o":95665,"h":95665,"l":92595,"c":92755},{"t":1768885200,"o":92075,"h":92075,"l":91325,"c":91730},{"t":1768888800,"o":91655,"h":91655,"l":90780,"c":90895},{"t":1768892400,"o":90890,"h":91275,"l":90830,"c":91150},{"t":1768896000,"o":91125,"h":91200,"l":90640,"c":91060},{"t":1768899600,"o":91015,"h":91110,"l":90915,"c":91030},{"t":1768903200,"o":91000,"h":91300,"l":90970,"c":91290},{"t":1768906800,"o":91275,"h":91470,"l":91230,"c":91230},{"t":1768910400,"o":91270,"h":91340,"l":91085,"c":91325},{"t":1768914000,"o":91310,"h":91335,"l":90760,"c":90935},{"t":1768917600,"o":90975,"h":91395,"l":90270,"c":90505},{"t":1768921200,"o":90475,"h":90830,"l":89855,"c":90670},{"t":1768924800,"o":90715,"h":91000,"l":89990,"c":90165},{"t":1768928400,"o":90170,"h":90495,"l":89420,"c":89700},{"t":1768932000,"o":89755,"h":89950,"l":89375,"c":89445},{"t":1768935600,"o":89465,"h":89765,"l":89255,"c":89685},{"t":1768939200,"o":89675,"h":89835,"l":89360,"c":89685},{"t":1768942800,"o":89685,"h":89830,"l":89425,"c":89500},{"t":1768950000,"o":88495,"h":88535,"l":87875,"c":88450},{"t":1768953600,"o":88400,"h":89000,"l":88250,"c":88930},{"t":1768957200,"o":88930,"h":89165,"l":88860,"c":88970},{"t":1768960800,"o":88995,"h":89310,"l":88960,"c":89025},{"t":1768964400,"o":89115,"h":89595,"l":89110,"c":89410},{"t":1768968000,"o":89440,"h":89615,"l":89350,"c":89500},{"t":1768971600,"o":89540,"h":90125,"l":89530,"c":89980},{"t":1768975200,"o":89940,"h":89940,"l":89490,"c":89630},{"t":1768978800,"o":89610,"h":89725,"l":89055,"c":89220},{"t":1768982400,"o":89200,"h":89360,"l":89025,"c":89255},{"t":1768986000,"o":89195,"h":89515,"l":89140,"c":89140},{"t":1768989600,"o":89090,"h":89425,"l":89090,"c":89255},{"t":1768993200,"o":89240,"h":89380,"l":88700,"c":88785},{"t":1768996800,"o":88820,"h":88875,"l":88245,"c":88655},{"t":1769000400,"o":88735,"h":89055,"l":88600,"c":88755},{"t":1769004000,"o":88670,"h":90135,"l":88660,"c":89960},{"t":1769007600,"o":89775,"h":90600,"l":89775,"c":90315},{"t":1769011200,"o":90325,"h":90430,"l":87555,"c":87555},{"t":1769014800,"o":87640,"h":88125,"l":87270,"c":87945},{"t":1769018400,"o":87960,"h":88650,"l":87570,"c":88520},{"t":1769022000,"o":88495,"h":90500,"l":88300,"c":90380},{"t":1769025600,"o":90385,"h":90415,"l":89500,"c":90275},{"t":1769029200,"o":90275,"h":90385,"l":90010,"c":90345},{"t":1769036400,"o":89890,"h":90175,"l":89385,"c":89530},{"t":1769040000,"o":89515,"h":90120,"l":89505,"c":89925},{"t":1769043600,"o":90000,"h":90285,"l":89860,"c":90130},{"t":1769047200,"o":90095,"h":90425,"l":89905,"c":89945},{"t":1769050800,"o":90065,"h":90190,"l":89765,"c":89945},{"t":1769054400,"o":89890,"h":90115,"l":89845,"c":90100},{"t":1769058000,"o":90085,"h":90115,"l":89945,"c":90045},{"t":1769061600,"o":90125,"h":90295,"l":89925,"c":90265},{"t":1769065200,"o":90230,"h":90260,"l":89800,"c":89810},{"t":1769068800,"o":89865,"h":89995,"l":89770,"c":89920},{"t":1769072400,"o":89915,"h":90175,"l":89915,"c":90085},{"t":1769076000,"o":90080,"h":90190,"l":89990,"c":90155},{"t":1769079600,"o":90110,"h":90180,"l":89920,"c":89960},{"t":1769083200,"o":90010,"h":90120,"l":89920,"c":90080},{"t":1769086800,"o":90060,"h":90400,"l":89470,"c":89650},{"t":1769090400,"o":89650,"h":89745,"l":89030,"c":89090},{"t":1769094000,"o":89045,"h":89465,"l":88490,"c":89045},{"t":1769097600,"o":89050,"h":89300,"l":88700,"c":89085},{"t":1769101200,"o":89070,"h":89675,"l":89070,"c":89630},{"t":1769104800,"o":89600,"h":89835,"l":89335,"c":89385},{"t":1769108400,"o":89400,"h":89990,"l":89160,"c":89865},{"t":1769112000,"o":89840,"h":90020,"l":89390,"c":89420},{"t":1769115600,"o":89420,"h":89695,"l":89300,"c":89320},{"t":1769122800,"o":89430,"h":89635,"l":89185,"c":89580},{"t":1769126400,"o":89615,"h":89690,"l":89500,"c":89525},{"t":1769130000,"o":89625,"h":90020,"l":89625,"c":89995},{"t":1769133600,"o":90010,"h":90065,"l":89670,"c":89680},{"t":1769137200,"o":89720,"h":89990,"l":89695,"c":89990},{"t":1769140800,"o":89950,"h":90135,"l":89920,"c":90070},{"t":1769144400,"o":89955,"h":89955,"l":89450,"c":89595},{"t":1769148000,"o":89645,"h":89770,"l":89360,"c":89525},{"t":1769151600,"o":89495,"h":89695,"l":89435,"c":89520},{"t":1769155200,"o":89485,"h":89625,"l":89110,"c":89235},{"t":1769158800,"o":89250,"h":89410,"l":88900,"c":88960},{"t":1769162400,"o":88940,"h":89130,"l":88850,"c":89035},{"t":1769166000,"o":89000,"h":89330,"l":88950,"c":89175},{"t":1769169600,"o":89195,"h":89345,"l":89065,"c":89230},{"t":1769173200,"o":89250,"h":89445,"l":89200,"c":89320},{"t":1769176800,"o":89315,"h":89720,"l":88615,"c":88965},{"t":1769180400,"o":89035,"h":89930,"l":88550,"c":89770},{"t":1769184000,"o":89790,"h":90575,"l":89505,"c":90180},{"t":1769187600,"o":90145,"h":91290,"l":90015,"c":90630},{"t":1769191200,"o":90620,"h":91105,"l":90490,"c":90545},{"t":1769194800,"o":90560,"h":90560,"l":89605,"c":90000},{"t":1769198400,"o":89890,"h":90160,"l":89205,"c":89500},{"t":1769202000,"o":89495,"h":89730,"l":89295,"c":89500},{"t":1769382000,"o":86260,"h":86705,"l":86165,"c":86620},{"t":1769385600,"o":86610,"h":87100,"l":86480,"c":86795},{"t":1769389200,"o":86810,"h":87830,"l":86770,"c":87705},{"t":1769392800,"o":87690,"h":87990,"l":87440,"c":87510},{"t":1769396400,"o":87520,"h":87615,"l":87110,"c":87175},{"t":1769400000,"o":87230,"h":87925,"l":87190,"c":87730},{"t":1769403600,"o":87780,"h":87965,"l":87680,"c":87835},{"t":1769407200,"o":87835,"h":88055,"l":87760,"c":87960},{"t":1769410800,"o":87920,"h":88115,"l":87750,"c":88030},{"t":1769414400,"o":88055,"h":88385,"l":87860,"c":88005},{"t":1769418000,"o":87925,"h":87925,"l":87620,"c":87630},{"t":1769421600,"o":87650,"h":87955,"l":87640,"c":87910},{"t":1769425200,"o":87945,"h":88010,"l":87810,"c":87865},{"t":1769428800,"o":87970,"h":87980,"l":87775,"c":87790},{"t":1769432400,"o":87760,"h":88045,"l":87710,"c":87965},{"t":1769436000,"o":87920,"h":88520,"l":87400,"c":88200},{"t":1769439600,"o":88175,"h":88875,"l":87330,"c":87655},{"t":1769443200,"o":87660,"h":87950,"l":87195,"c":87620},{"t":1769446800,"o":87650,"h":87770,"l":87040,"c":87690},{"t":1769450400,"o":87695,"h":88455,"l":87650,"c":88435},{"t":1769454000,"o":88455,"h":88595,"l":87945,"c":88015},{"t":1769457600,"o":87990,"h":88140,"l":87520,"c":87620},{"t":1769461200,"o":87600,"h":88220,"l":87530,"c":88050},{"t":1769468400,"o":88065,"h":88635,"l":87900,"c":88350},{"t":1769472000,"o":88315,"h":88405,"l":88155,"c":88335},{"t":1769475600,"o":88305,"h":88560,"l":88190,"c":88560},{"t":1769479200,"o":88570,"h":88805,"l":88510,"c":88700},{"t":1769482800,"o":88750,"h":88840,"l":88530,"c":88730},{"t":1769486400,"o":88730,"h":88985,"l":88515,"c":88515},{"t":1769490000,"o":88395,"h":88495,"l":88340,"c":88460},{"t":1769493600,"o":88450,"h":88465,"l":88195,"c":88250},{"t":1769497200,"o":88270,"h":88455,"l":88265,"c":88310},{"t":1769500800,"o":88245,"h":88320,"l":88045,"c":88100},{"t":1769504400,"o":88090,"h":88090,"l":87775,"c":87805},{"t":1769508000,"o":87795,"h":87975,"l":87680,"c":87720},{"t":1769511600,"o":87740,"h":88010,"l":87660,"c":87885},{"t":1769515200,"o":87880,"h":88065,"l":87870,"c":87875},{"t":1769518800,"o":87905,"h":87965,"l":87695,"c":87895},{"t":1769522400,"o":87880,"h":88425,"l":87550,"c":87625},{"t":1769526000,"o":87635,"h":88110,"l":87470,"c":87965},{"t":1769529600,"o":87975,"h":88815,"l":87970,"c":88600},{"t":1769533200,"o":88560,"h":88680,"l":87210,"c":87485},{"t":1769536800,"o":87495,"h":88485,"l":87395,"c":88265},{"t":1769540400,"o":88255,"h":88540,"l":88040,"c":88390},{"t":1769544000,"o":88385,"h":89495,"l":88365,"c":89400},{"t":1769547600,"o":89400,"h":89545,"l":89030,"c":89090},{"t":1769554800,"o":89240,"h":89475,"l":89190,"c":89230},{"t":1769558400,"o":89230,"h":89455,"l":89160,"c":89445},{"t":1769562000,"o":89410,"h":89505,"l":89205,"c":89410},{"t":1769565600,"o":89400,"h":89440,"l":89105,"c":89225},{"t":1769569200,"o":89235,"h":89265,"l":88940,"c":89095},{"t":1769572800,"o":89045,"h":89120,"l":88770,"c":88950},{"t":1769576400,"o":88870,"h":89045,"l":88825,"c":88980},{"t":1769580000,"o":89085,"h":89395,"l":89085,"c":89290},{"t":1769583600,"o":89340,"h":89350,"l":89075,"c":89080},{"t":1769587200,"o":89070,"h":89180,"l":88835,"c":88865},{"t":1769590800,"o":88885,"h":89485,"l":88775,"c":89485},{"t":1769594400,"o":89595,"h":89655,"l":89320,"c":89400},{"t":1769598000,"o":89420,"h":90150,"l":89300,"c":90095},{"t":1769601600,"o":90040,"h":90180,"l":89770,"c":90020},{"t":1769605200,"o":90040,"h":90485,"l":90000,"c":90225},{"t":1769608800,"o":90210,"h":90235,"l":89380,"c":89530},{"t":1769612400,"o":89550,"h":89825,"l":88825,"c":89400},{"t":1769616000,"o":89445,"h":89725,"l":89165,"c":89565},{"t":1769619600,"o":89580,"h":90525,"l":89260,"c":90085},{"t":1769623200,"o":90085,"h":90085,"l":89250,"c":89415},{"t":1769626800,"o":89400,"h":89655,"l":88930,"c":89340},{"t":1769630400,"o":89265,"h":89820,"l":88890,"c":89015},{"t":1769634000,"o":89040,"h":89375,"l":88770,"c":89335},{"t":1769641200,"o":89270,"h":89385,"l":89125,"c":89195},{"t":1769644800,"o":89185,"h":89185,"l":88790,"c":88990},{"t":1769648400,"o":89010,"h":89025,"l":88405,"c":88475},{"t":1769652000,"o":88490,"h":88600,"l":87585,"c":87740},{"t":1769655600,"o":87705,"h":88120,"l":87685,"c":87910},{"t":1769659200,"o":87895,"h":88215,"l":87760,"c":88215},{"t":1769662800,"o":88140,"h":88215,"l":88090,"c":88095},{"t":1769666400,"o":88055,"h":88240,"l":88055,"c":88165},{"t":1769670000,"o":88225,"h":88320,"l":88140,"c":88235},{"t":1769673600,"o":88170,"h":88625,"l":87805,"c":88280},{"t":1769677200,"o":88235,"h":88350,"l":88055,"c":88080},{"t":1769680800,"o":88060,"h":88195,"l":87995,"c":88125},{"t":1769684400,"o":88100,"h":88195,"l":87895,"c":87975},{"t":1769688000,"o":87965,"h":88285,"l":87965,"c":88285},{"t":1769691600,"o":88255,"h":88295,"l":88130,"c":88180},{"t":1769695200,"o":88235,"h":88260,"l":87120,"c":87150},{"t":1769698800,"o":87145,"h":87150,"l":84465,"c":85075},{"t":1769702400,"o":85055,"h":85460,"l":84400,"c":85440},{"t":1769706000,"o":85385,"h":85715,"l":84150,"c":84365},{"t":1769709600,"o":84405,"h":84735,"l":83605,"c":83605},{"t":1769713200,"o":83575,"h":84395,"l":83475,"c":84090},{"t":1769716800,"o":84110,"h":84555,"l":83980,"c":84410},{"t":1769720400,"o":84370,"h":84790,"l":84355,"c":84685},{"t":1769727600,"o":84545,"h":84945,"l":84540,"c":84840},{"t":1769731200,"o":84800,"h":84925,"l":84330,"c":84380},{"t":1769734800,"o":84325,"h":84330,"l":81250,"c":82740},{"t":1769738400,"o":82670,"h":82715,"l":81210,"c":82250},{"t":1769742000,"o":82400,"h":82900,"l":82230,"c":82890},{"t":1769745600,"o":82890,"h":83460,"l":82890,"c":83160},{"t":1769749200,"o":83145,"h":83475,"l":83135,"c":83220},{"t":1769752800,"o":83065,"h":83065,"l":82195,"c":82720},{"t":1769756400,"o":82735,"h":83170,"l":82645,"c":82990},{"t":1769760000,"o":82930,"h":83080,"l":82530,"c":82835},{"t":1769763600,"o":82890,"h":82930,"l":82365,"c":82540},{"t":1769767200,"o":82540,"h":83035,"l":82350,"c":83005},{"t":1769770800,"o":82975,"h":83445,"l":82835,"c":83320},{"t":1769774400,"o":83345,"h":83460,"l":82870,"c":82960},{"t":1769778000,"o":82985,"h":83255,"l":82590,"c":82900},{"t":1769781600,"o":82970,"h":84005,"l":82960,"c":83270},{"t":1769785200,"o":83285,"h":83815,"l":82540,"c":83055},{"t":1769788800,"o":83015,"h":83730,"l":82725,"c":83290},{"t":1769792400,"o":83310,"h":83700,"l":82800,"c":83115},{"t":1769796000,"o":83105,"h":84400,"l":82105,"c":84165},{"t":1769799600,"o":84160,"h":84850,"l":84160,"c":84445},{"t":1769803200,"o":84410,"h":84530,"l":83730,"c":84110},{"t":1769806800,"o":84140,"h":84700,"l":83980,"c":84650},{"t":1769986800,"o":76295,"h":77930,"l":75970,"c":77230},{"t":1769990400,"o":77265,"h":78480,"l":76925,"c":77940},{"t":1769994000,"o":77900,"h":78215,"l":76865,"c":77820},{"t":1769997600,"o":77760,"h":77810,"l":76670,"c":76670},{"t":1770001200,"o":76720,"h":76745,"l":74785,"c":76410},{"t":1770004800,"o":76475,"h":76810,"l":75575,"c":76065},{"t":1770008400,"o":76120,"h":76250,"l":75190,"c":75790},{"t":1770012000,"o":75760,"h":77090,"l":75210,"c":76855},{"t":1770015600,"o":76835,"h":77170,"l":76660,"c":77015},{"t":1770019200,"o":76935,"h":77510,"l":76935,"c":77215},{"t":1770022800,"o":77090,"h":78125,"l":76990,"c":78020},{"t":1770026400,"o":78040,"h":78140,"l":77825,"c":77845},{"t":1770030000,"o":77850,"h":78290,"l":77750,"c":78075},{"t":1770033600,"o":78110,"h":78720,"l":78070,"c":78370},{"t":1770037200,"o":78315,"h":78810,"l":78120,"c":78570},{"t":1770040800,"o":78635,"h":79260,"l":77920,"c":78195},{"t":1770044400,"o":78130,"h":79660,"l":77840,"c":79205},{"t":1770048000,"o":79190,"h":79640,"l":78860,"c":78935},{"t":1770051600,"o":78905,"h":79565,"l":78905,"c":79270},{"t":1770055200,"o":79275,"h":79280,"l":78615,"c":78875},{"t":1770058800,"o":78810,"h":78975,"l":78525,"c":78635},{"t":1770062400,"o":78575,"h":78950,"l":78125,"c":78285},{"t":1770066000,"o":78270,"h":78830,"l":78190,"c":78720},{"t":1770073200,"o":79000,"h":79230,"l":78840,"c":78935},{"t":1770076800,"o":78990,"h":79285,"l":78635,"c":79285},{"t":1770080400,"o":79275,"h":79435,"l":78940,"c":79220},{"t":1770084000,"o":79200,"h":79200,"l":78040,"c":78095},{"t":1770087600,"o":78035,"h":79105,"l":77870,"c":78985},{"t":1770091200,"o":78940,"h":79235,"l":78715,"c":79080},{"t":1770094800,"o":78990,"h":78990,"l":78420,"c":78435},{"t":1770098400,"o":78445,"h":78890,"l":78165,"c":78840},{"t":1770102000,"o":78845,"h":79080,"l":78795,"c":79000},{"t":1770105600,"o":79010,"h":79295,"l":78720,"c":78975},{"t":1770109200,"o":78985,"h":79015,"l":78125,"c":78585},{"t":1770112800,"o":78555,"h":78770,"l":78255,"c":78320},{"t":1770116400,"o":78315,"h":78530,"l":78185,"c":78240},{"t":1770120000,"o":78260,"h":78630,"l":78140,"c":78535},{"t":1770123600,"o":78450,"h":78630,"l":78340,"c":78470},{"t":1770127200,"o":78485,"h":78630,"l":77320,"c":77320},{"t":1770130800,"o":77345,"h":78410,"l":77210,"c":78330},{"t":1770134400,"o":78305,"h":78335,"l":76635,"c":76635},{"t":1770138000,"o":76665,"h":76705,"l":74970,"c":75035},{"t":1770141600,"o":75050,"h":75405,"l":73265,"c":73265},{"t":1770145200,"o":73255,"h":75435,"l":73085,"c":75140},{"t":1770148800,"o":75145,"h":76910,"l":74730,"c":76630},{"t":1770152400,"o":76615,"h":77115,"l":76355,"c":76355},{"t":1770159600,"o":75825,"h":76200,"l":75595,"c":75925},{"t":1770163200,"o":75960,"h":76460,"l":75725,"c":76110},{"t":1770166800,"o":76155,"h":76965,"l":76155,"c":76665},{"t":1770170400,"o":76580,"h":76765,"l":75900,"c":76150},{"t":1770174000,"o":76140,"h":77110,"l":76130,"c":76905},{"t":1770177600,"o":76845,"h":76950,"l":76580,"c":76580},{"t":1770181200,"o":76675,"h":76705,"l":76325,"c":76490},{"t":1770184800,"o":76475,"h":76925,"l":76475,"c":76835},{"t":1770188400,"o":76820,"h":76820,"l":76535,"c":76665},{"t":1770192000,"o":76640,"h":76770,"l":76225,"c":76750},{"t":1770195600,"o":76720,"h":76765,"l":76100,"c":76235},{"t":1770199200,"o":76260,"h":76485,"l":76230,"c":76425},{"t":1770202800,"o":76385,"h":76385,"l":75790,"c":76170},{"t":1770206400,"o":76200,"h":76455,"l":76180,"c":76375},{"t":1770210000,"o":76330,"h":76385,"l":74955,"c":74990},{"t":1770213600,"o":74945,"h":75895,"l":74385,"c":74470},{"t":1770217200,"o":74450,"h":75485,"l":73920,"c":74220},{"t":1770220800,"o":74225,"h":74350,"l":73165,"c":73745},{"t":1770224400,"o":73680,"h":73920,"l":72170,"c":72645},{"t":1770228000,"o":72595,"h":74175,"l":72310,"c":73505},{"t":1770231600,"o":73530,"h":74125,"l":73145,"c":74020},{"t":1770235200,"o":74030,"h":74225,"l":73475,"c":73510},{"t":1770238800,"o":73505,"h":73710,"l":72250,"c":72625},{"t":1770246000,"o":72550,"h":73575,"l":72550,"c":73270},{"t":1770249600,"o":73175,"h":73335,"l":72780,"c":72960},{"t":1770253200,"o":72910,"h":73400,"l":72015,"c":72500},{"t":1770256800,"o":72475,"h":72705,"l":70755,"c":71330},{"t":1770260400,"o":71465,"h":71820,"l":71170,"c":71280},{"t":1770264000,"o":71340,"h":71450,"l":70755,"c":70930},{"t":1770267600,"o":70705,"h":71195,"l":70195,"c":70755},{"t":1770271200,"o":70850,"h":71080,"l":70505,"c":71040},{"t":1770274800,"o":71030,"h":71785,"l":70760,"c":70785},{"t":1770278400,"o":70930,"h":71675,"l":70830,"c":71220},{"t":1770282000,"o":71345,"h":72110,"l":71315,"c":71685},{"t":1770285600,"o":71740,"h":71890,"l":70800,"c":70935},{"t":1770289200,"o":70955,"h":71175,"l":70050,"c":70445},{"t":1770292800,"o":70490,"h":70745,"l":69295,"c":69610},{"t":1770296400,"o":69495,"h":69900,"l":69330,"c":69790},{"t":1770300000,"o":69820,"h":70985,"l":69385,"c":69505},{"t":1770303600,"o":69475,"h":69750,"l":66820,"c":67555},{"t":1770307200,"o":67605,"h":68770,"l":67040,"c":68410},{"t":1770310800,"o":68395,"h":68445,"l":66185,"c":66245},{"t":1770314400,"o":66245,"h":66600,"l":65435,"c":66460},{"t":1770318000,"o":66455,"h":66725,"l":65255,"c":65365},{"t":1770321600,"o":65330,"h":65855,"l":62480,"c":63900},{"t":1770325200,"o":63920,"h":64810,"l":62995,"c":63300},{"t":1770332400,"o":64065,"h":64940,"l":62830,"c":62925},{"t":1770336000,"o":63010,"h":63970,"l":60005,"c":63785},{"t":1770339600,"o":63695,"h":65920,"l":63695,"c":65825},{"t":1770343200,"o":65940,"h":66185,"l":64425,"c":65185},{"t":1770346800,"o":65195,"h":65350,"l":63935,"c":64375},{"t":1770350400,"o":64395,"h":65170,"l":64330,"c":65085},{"t":1770354000,"o":65270,"h":66900,"l":65270,"c":66495},{"t":1770357600,"o":66535,"h":66870,"l":65025,"c":65130},{"t":1770361200,"o":65025,"h":65600,"l":64715,"c":64915},{"t":1770364800,"o":64920,"h":65270,"l":64600,"c":65020},{"t":1770368400,"o":65035,"h":66300,"l":64870,"c":65935},{"t":1770372000,"o":65905,"h":66345,"l":65650,"c":66050},{"t":1770375600,"o":66000,"h":66930,"l":65915,"c":66720},{"t":1770379200,"o":66740,"h":66760,"l":66240,"c":66760},{"t":1770382800,"o":66770,"h":67890,"l":66605,"c":67435},{"t":1770386400,"o":67425,"h":68870,"l":66790,"c":68380},{"t":1770390000,"o":68370,"h":69400,"l":67985,"c":68830},{"t":1770393600,"o":68830,"h":70410,"l":68650,"c":70110},{"t":1770397200,"o":70090,"h":71690,"l":69720,"c":70960},{"t":1770400800,"o":70975,"h":71020,"l":69525,"c":69995},{"t":1770404400,"o":69995,"h":71100,"l":69840,"c":70880},{"t":1770408000,"o":70825,"h":71175,"l":70125,"c":70175},{"t":1770411600,"o":70175,"h":70705,"l":70065,"c":70260},{"t":1770591600,"o":72170,"h":72185,"l":70125,"c":70470},{"t":1770595200,"o":70430,"h":70905,"l":70280,"c":70595},{"t":1770598800,"o":70595,"h":71045,"l":70175,"c":70500},{"t":1770602400,"o":70425,"h":71095,"l":70320,"c":70740},{"t":1770606000,"o":70745,"h":71525,"l":70735,"c":71430},{"t":1770609600,"o":71420,"h":71420,"l":71070,"c":71080},{"t":1770613200,"o":71020,"h":71185,"l":70965,"c":71125},{"t":1770616800,"o":71070,"h":71070,"l":70385,"c":70795},{"t":1770620400,"o":70755,"h":70935,"l":70495,"c":70495},{"t":1770624000,"o":70505,"h":70695,"l":69510,"c":69955},{"t":1770627600,"o":69995,"h":70225,"l":69560,"c":69685},{"t":1770631200,"o":69640,"h":69780,"l":68485,"c":68780},{"t":1770634800,"o":68800,"h":69095,"l":68660,"c":68960},{"t":1770638400,"o":68995,"h":69355,"l":68985,"c":69210},{"t":1770642000,"o":69240,"h":69370,"l":68665,"c":68665},{"t":1770645600,"o":68705,"h":69840,"l":68400,"c":69430},{"t":1770649200,"o":69430,"h":70015,"l":68930,"c":69690},{"t":1770652800,"o":69700,"h":70575,"l":69235,"c":70255},{"t":1770656400,"o":70235,"h":71140,"l":70020,"c":70795},{"t":1770660000,"o":70730,"h":71180,"l":70210,"c":70585},{"t":1770663600,"o":70580,"h":71265,"l":70455,"c":71090},{"t":1770667200,"o":71080,"h":71315,"l":70685,"c":70900},{"t":1770670800,"o":70920,"h":70975,"l":70095,"c":70545},{"t":1770678000,"o":70520,"h":70740,"l":70250,"c":70355},{"t":1770681600,"o":70325,"h":70400,"l":69900,"c":69975},{"t":1770685200,"o":69990,"h":70650,"l":69990,"c":70630},{"t":1770688800,"o":70525,"h":70565,"l":70180,"c":70210},{"t":1770692400,"o":70195,"h":70205,"l":69330,"c":69655},{"t":1770696000,"o":69580,"h":70000,"l":69580,"c":70000},{"t":1770699600,"o":69860,"h":69880,"l":69355,"c":69550},{"t":1770703200,"o":69560,"h":69570,"l":68835,"c":69025},{"t":1770706800,"o":69040,"h":69295,"l":69040,"c":69055},{"t":1770710400,"o":69055,"h":69340,"l":68875,"c":69245},{"t":1770714000,"o":69220,"h":69510,"l":69060,"c":69230},{"t":1770717600,"o":69165,"h":69380,"l":69010,"c":69010},{"t":1770721200,"o":68995,"h":69175,"l":68545,"c":68615},{"t":1770724800,"o":68870,"h":68920,"l":68535,"c":68675},{"t":1770728400,"o":68665,"h":69255,"l":68455,"c":69125},{"t":1770732000,"o":69135,"h":69690,"l":68000,"c":68600},{"t":1770735600,"o":68555,"h":69635,"l":68390,"c":69405},{"t":1770739200,"o":69345,"h":69950,"l":69065,"c":69625},{"t":1770742800,"o":69645,"h":70135,"l":69455,"c":70060},{"t":1770746400,"o":70070,"h":70085,"l":68805,"c":69080},{"t":1770750000,"o":69060,"h":69465,"l":68890,"c":69195},{"t":1770753600,"o":69220,"h":69290,"l":68780,"c":68925},{"t":1770757200,"o":68920,"h":69130,"l":68485,"c":68810},{"t":1770764400,"o":68810,"h":68990,"l":68625,"c":68990},{"t":1770768000,"o":68960,"h":69330,"l":68925,"c":69295},{"t":1770771600,"o":69310,"h":69415,"l":69015,"c":69110},{"t":1770775200,"o":69160,"h":69255,"l":68685,"c":68800},{"t":1770778800,"o":68765,"h":68855,"l":68145,"c":68255},{"t":1770782400,"o":68255,"h":68390,"l":67435,"c":67685},{"t":1770786000,"o":67805,"h":67890,"l":67470,"c":67560},{"t":1770789600,"o":67535,"h":67565,"l":66715,"c":66935},{"t":1770793200,"o":66920,"h":67405,"l":66780,"c":67185},{"t":1770796800,"o":67170,"h":67235,"l":66925,"c":67105},{"t":1770800400,"o":67130,"h":67225,"l":66825,"c":66980},{"t":1770804000,"o":66950,"h":66990,"l":66495,"c":66625},{"t":1770807600,"o":66705,"h":67230,"l":66640,"c":67190},{"t":1770811200,"o":67205,"h":67500,"l":67120,"c":67225},{"t":1770814800,"o":67250,"h":67800,"l":66900,"c":67590},{"t":1770818400,"o":67595,"h":68900,"l":66490,"c":66670},{"t":1770822000,"o":66655,"h":66910,"l":65825,"c":66665},{"t":1770825600,"o":66635,"h":67350,"l":66045,"c":66100},{"t":1770829200,"o":66095,"h":67005,"l":65960,"c":66655},{"t":1770832800,"o":66665,"h":67430,"l":66235,"c":67395},{"t":1770836400,"o":67380,"h":67980,"l":67255,"c":67715},{"t":1770840000,"o":67710,"h":67885,"l":67285,"c":67665},{"t":1770843600,"o":67665,"h":68370,"l":67545,"c":67900},{"t":1770850800,"o":67635,"h":67715,"l":66895,"c":67160},{"t":1770854400,"o":67220,"h":67815,"l":67180,"c":67590},{"t":1770858000,"o":67585,"h":68115,"l":67585,"c":67770},{"t":1770861600,"o":67725,"h":67825,"l":67490,"c":67540},{"t":1770865200,"o":67520,"h":67640,"l":67400,"c":67600},{"t":1770868800,"o":67605,"h":67765,"l":67045,"c":67045},{"t":1770872400,"o":67210,"h":67235,"l":66735,"c":67210},{"t":1770876000,"o":67180,"h":67465,"l":67165,"c":67215},{"t":1770879600,"o":67190,"h":67425,"l":67020,"c":67220},{"t":1770883200,"o":67335,"h":67370,"l":66950,"c":67195},{"t":1770886800,"o":67125,"h":67805,"l":67120,"c":67655},{"t":1770890400,"o":67645,"h":68145,"l":67525,"c":68135},{"t":1770894000,"o":68100,"h":68350,"l":67870,"c":68210},{"t":1770897600,"o":68190,"h":68260,"l":67800,"c":67965},{"t":1770901200,"o":67975,"h":68495,"l":67760,"c":68480},{"t":1770904800,"o":68475,"h":68520,"l":67550,"c":67660},{"t":1770908400,"o":67655,"h":68115,"l":67085,"c":67210},{"t":1770912000,"o":67190,"h":67305,"l":65620,"c":65840},{"t":1770915600,"o":65890,"h":66335,"l":65395,"c":65405},{"t":1770919200,"o":65425,"h":65845,"l":65200,"c":65640},{"t":1770922800,"o":65700,"h":66220,"l":65330,"c":65875},{"t":1770926400,"o":65890,"h":66105,"l":65255,"c":65490},{"t":1770930000,"o":65490,"h":65945,"l":65490,"c":65840},{"t":1770937200,"o":66240,"h":66515,"l":66105,"c":66290},{"t":1770940800,"o":66255,"h":66555,"l":65970,"c":66095},{"t":1770944400,"o":65985,"h":66615,"l":65985,"c":66595},{"t":1770948000,"o":66520,"h":66830,"l":66520,"c":66805},{"t":1770951600,"o":66795,"h":66865,"l":66540,"c":66620},{"t":1770955200,"o":66660,"h":66720,"l":66350,"c":66480},{"t":1770958800,"o":66340,"h":66540,"l":66250,"c":66260},{"t":1770962400,"o":66235,"h":66455,"l":66080,"c":66435},{"t":1770966000,"o":66425,"h":66640,"l":66090,"c":66300},{"t":1770969600,"o":66290,"h":66810,"l":66280,"c":66755},{"t":1770973200,"o":66770,"h":67180,"l":66700,"c":67070},{"t":1770976800,"o":66975,"h":67245,"l":66885,"c":67090},{"t":1770980400,"o":67080,"h":67350,"l":66900,"c":67250},{"t":1770984000,"o":67235,"h":67325,"l":67010,"c":67190},{"t":1770987600,"o":67210,"h":67740,"l":67015,"c":67405},{"t":1770991200,"o":67370,"h":68140,"l":66930,"c":67840},{"t":1770994800,"o":67880,"h":69425,"l":67810,"c":68775},{"t":1770998400,"o":68775,"h":69580,"l":68665,"c":69050},{"t":1771002000,"o":69070,"h":69390,"l":68750,"c":69185},{"t":1771005600,"o":69170,"h":69540,"l":69035,"c":69255},{"t":1771009200,"o":69285,"h":69375,"l":69015,"c":69020},{"t":1771012800,"o":69045,"h":69085,"l":68775,"c":68855},{"t":1771016400,"o":68865,"h":69195,"l":68835,"c":68835},{"t":1771196400,"o":68835,"h":68880,"l":68480,"c":68880},{"t":1771200000,"o":68835,"h":68965,"l":68780,"c":68845},{"t":1771203600,"o":68850,"h":69035,"l":68490,"c":68675},{"t":1771207200,"o":68525,"h":68595,"l":68355,"c":68355},{"t":1771210800,"o":68300,"h":68485,"l":68195,"c":68440},{"t":1771214400,"o":68495,"h":68935,"l":68495,"c":68935},{"t":1771304400,"o":68430,"h":68430,"l":67940,"c":68265},{"t":1771308000,"o":68315,"h":68570,"l":68315,"c":68515},{"t":1771311600,"o":68440,"h":68525,"l":68220,"c":68455},{"t":1771315200,"o":68445,"h":68530,"l":68165,"c":68215},{"t":1771318800,"o":68215,"h":68350,"l":68000,"c":68115},{"t":1771322400,"o":68125,"h":68230,"l":67745,"c":67840},{"t":1771326000,"o":67900,"h":67930,"l":67695,"c":67860},{"t":1771329600,"o":67865,"h":68340,"l":67860,"c":67945},{"t":1771333200,"o":67950,"h":68375,"l":67775,"c":68210},{"t":1771336800,"o":68185,"h":68325,"l":66730,"c":66850},{"t":1771340400,"o":66865,"h":67470,"l":66635,"c":67425},{"t":1771344000,"o":67460,"h":68205,"l":67365,"c":67585},{"t":1771347600,"o":67565,"h":67790,"l":66925,"c":67315},{"t":1771351200,"o":67300,"h":68290,"l":67180,"c":68170},{"t":1771354800,"o":68180,"h":68290,"l":67825,"c":67870},{"t":1771358400,"o":67855,"h":68005,"l":67550,"c":67820},{"t":1771362000,"o":67815,"h":67975,"l":67595,"c":67705},{"t":1771369200,"o":67625,"h":67690,"l":67425,"c":67540},{"t":1771372800,"o":67555,"h":67705,"l":67305,"c":67305},{"t":1771376400,"o":67365,"h":67410,"l":66910,"c":67185},{"t":1771380000,"o":67180,"h":67465,"l":67180,"c":67380},{"t":1771383600,"o":67380,"h":67795,"l":67380,"c":67755},{"t":1771387200,"o":67700,"h":68000,"l":67590,"c":67905},{"t":1771390800,"o":67835,"h":68035,"l":67700,"c":67730},{"t":1771394400,"o":67715,"h":68040,"l":67700,"c":67885},{"t":1771398000,"o":67905,"h":68320,"l":67770,"c":68220},{"t":1771401600,"o":68215,"h":68570,"l":68155,"c":68200},{"t":1771405200,"o":68225,"h":68370,"l":68120,"c":68270},{"t":1771408800,"o":68210,"h":68245,"l":67790,"c":67850},{"t":1771412400,"o":67845,"h":67855,"l":67130,"c":67410},{"t":1771416000,"o":67485,"h":67700,"l":67460,"c":67530},{"t":1771419600,"o":67570,"h":67625,"l":67060,"c":67275},{"t":1771423200,"o":67345,"h":67410,"l":66725,"c":67260},{"t":1771426800,"o":67280,"h":68465,"l":67280,"c":67770},{"t":1771430400,"o":67760,"h":67775,"l":67025,"c":67215},{"t":1771434000,"o":67225,"h":67585,"l":67115,"c":67270},{"t":1771437600,"o":67280,"h":67315,"l":66245,"c":66415},{"t":1771441200,"o":66395,"h":66665,"l":65895,"c":66250},{"t":1771444800,"o":66235,"h":66615,"l":66210,"c":66330},{"t":1771448400,"o":66325,"h":66510,"l":66150,"c":66380},{"t":1771455600,"o":66390,"h":66515,"l":66300,"c":66510},{"t":1771459200,"o":66490,"h":66630,"l":66385,"c":66475},{"t":1771462800,"o":66475,"h":66920,"l":66475,"c":66920},{"t":1771466400,"o":66930,"h":67030,"l":66685,"c":66900},{"t":1771470000,"o":66930,"h":67070,"l":66810,"c":67070},{"t":1771473600,"o":67070,"h":67185,"l":66830,"c":66840},{"t":1771477200,"o":66805,"h":66970,"l":66770,"c":66970},{"t":1771480800,"o":66980,"h":67400,"l":66955,"c":67200},{"t":1771484400,"o":67220,"h":67350,"l":67135,"c":67280},{"t":1771488000,"o":67240,"h":67255,"l":66855,"c":67005},{"t":1771491600,"o":67020,"h":67260,"l":66820,"c":66895},{"t":1771495200,"o":66905,"h":67000,"l":66810,"c":66850},{"t":1771498800,"o":66890,"h":66995,"l":66500,"c":66545},{"t":1771502400,"o":66525,"h":66750,"l":66380,"c":66575},{"t":1771506000,"o":66535,"h":66605,"l":65810,"c":65920},{"t":1771509600,"o":65970,"h":66750,"l":65680,"c":66445},{"t":1771513200,"o":66460,"h":66860,"l":66010,"c":66485},{"t":1771516800,"o":66420,"h":66595,"l":65915,"c":66405},{"t":1771520400,"o":66410,"h":67155,"l":66210,"c":66400},{"t":1771524000,"o":66415,"h":67160,"l":66300,"c":67125},{"t":1771527600,"o":67110,"h":67305,"l":66785,"c":67105},{"t":1771531200,"o":67145,"h":67285,"l":66950,"c":67215},{"t":1771534800,"o":67230,"h":67270,"l":66995,"c":66995},{"t":1771542000,"o":66970,"h":67140,"l":66880,"c":67055},{"t":1771545600,"o":67060,"h":67665,"l":67040,"c":67350},{"t":1771549200,"o":67360,"h":67445,"l":67255,"c":67390},{"t":1771552800,"o":67355,"h":67460,"l":67260,"c":67385},{"t":1771556400,"o":67340,"h":67545,"l":67340,"c":67470},{"t":1771560000,"o":67480,"h":67485,"l":67205,"c":67325},{"t":1771563600,"o":67375,"h":68155,"l":67375,"c":67870},{"t":1771567200,"o":67935,"h":68030,"l":67785,"c":67965},{"t":1771570800,"o":67980,"h":68110,"l":67900,"c":67935},{"t":1771574400,"o":67965,"h":68070,"l":67870,"c":67995},{"t":1771578000,"o":68030,"h":68385,"l":68030,"c":68315},{"t":1771581600,"o":68335,"h":68450,"l":68015,"c":68055},{"t":1771585200,"o":68075,"h":68090,"l":67380,"c":67385},{"t":1771588800,"o":67420,"h":67675,"l":67375,"c":67580},{"t":1771592400,"o":67615,"h":67615,"l":66565,"c":66890},{"t":1771596000,"o":66900,"h":67415,"l":66745,"c":67160},{"t":1771599600,"o":67190,"h":68180,"l":66630,"c":67680},{"t":1771603200,"o":67705,"h":67990,"l":67390,"c":67935},{"t":1771606800,"o":67870,"h":67875,"l":67030,"c":67725},{"t":1771610400,"o":67750,"h":68120,"l":67555,"c":68060},{"t":1771614000,"o":68100,"h":68140,"l":67660,"c":67730},{"t":1771617600,"o":67815,"h":67940,"l":67685,"c":67825},{"t":1771621200,"o":67840,"h":67955,"l":67740,"c":67825},{"t":1771801200,"o":67615,"h":67760,"l":67475,"c":67660},{"t":1771804800,"o":67665,"h":67710,"l":66735,"c":66760},{"t":1771808400,"o":66725,"h":66725,"l":64325,"c":64480},{"t":1771812000,"o":64455,"h":64955,"l":64380,"c":64855},{"t":1771815600,"o":64810,"h":65120,"l":64730,"c":64995},{"t":1771819200,"o":64995,"h":65050,"l":64735,"c":64875},{"t":1771822800,"o":64875,"h":65255,"l":64860,"c":65090},{"t":1771826400,"o":65190,"h":65885,"l":65150,"c":65825},{"t":1771830000,"o":65820,"h":66105,"l":65745,"c":66070},{"t":1771833600,"o":66035,"h":66060,"l":65655,"c":65770},{"t":1771837200,"o":65790,"h":66545,"l":65790,"c":66510},{"t":1771840800,"o":66490,"h":66655,"l":66315,"c":66400},{"t":1771844400,"o":66425,"h":66585,"l":66220,"c":66265},{"t":1771848000,"o":66280,"h":66595,"l":65980,"c":66365},{"t":1771851600,"o":66410,"h":66500,"l":66195,"c":66240},{"t":1771855200,"o":66240,"h":66350,"l":65575,"c":65990},{"t":1771858800,"o":66010,"h":66295,"l":65605,"c":65700},{"t":1771862400,"o":65680,"h":65760,"l":65205,"c":65385},{"t":1771866000,"o":65450,"h":65495,"l":64190,"c":64780},{"t":1771869600,"o":64785,"h":65220,"l":64625,"c":64675},{"t":1771873200,"o":64685,"h":64890,"l":64050,"c":64330},{"t":1771876800,"o":64320,"h":64540,"l":63940,"c":64520},{"t":1771880400,"o":64515,"h":64850,"l":64500,"c":64660},{"t":1771887600,"o":64655,"h":64980,"l":64590,"c":64730},{"t":1771891200,"o":64790,"h":65060,"l":64710,"c":64980},{"t":1771894800,"o":64950,"h":64950,"l":63495,"c":64195},{"t":1771898400,"o":64220,"h":64520,"l":64050,"c":64135},{"t":1771902000,"o":64130,"h":64130,"l":63400,"c":63570},{"t":1771905600,"o":63595,"h":63635,"l":62935,"c":63325},{"t":1771909200,"o":63515,"h":63565,"l":62710,"c":63160},{"t":1771912800,"o":63130,"h":63365,"l":62950,"c":63105},{"t":1771916400,"o":63100,"h":63395,"l":62960,"c":63195},{"t":1771920000,"o":63180,"h":63485,"l":63120,"c":63445},{"t":1771923600,"o":63440,"h":63440,"l":63020,"c":63270},{"t":1771927200,"o":63265,"h":63405,"l":63210,"c":63355},{"t":1771930800,"o":63355,"h":63360,"l":63130,"c":63285},{"t":1771934400,"o":63285,"h":63385,"l":62980,"c":62980},{"t":1771938000,"o":63005,"h":63160,"l":62590,"c":62945},{"t":1771941600,"o":62870,"h":63910,"l":62850,"c":63530},{"t":1771945200,"o":63515,"h":64125,"l":63325,"c":64050},{"t":1771948800,"o":64055,"h":64495,"l":63770,"c":64320},{"t":1771952400,"o":64355,"h":64605,"l":64115,"c":64320},{"t":1771956000,"o":64290,"h":64585,"l":64005,"c":64490},{"t":1771959600,"o":64500,"h":64800,"l":64300,"c":64510},{"t":1771963200,"o":64525,"h":64665,"l":64380,"c":64540},{"t":1771966800,"o":64525,"h":64535,"l":63925,"c":64080},{"t":1771974000,"o":64230,"h":64295,"l":63940,"c":64120},{"t":1771977600,"o":64130,"h":64335,"l":63995,"c":64265},{"t":1771981200,"o":64285,"h":66380,"l":64200,"c":65950},{"t":1771984800,"o":66050,"h":66360,"l":65940,"c":65945},{"t":1771988400,"o":66010,"h":66010,"l":65400,"c":65425},{"t":1771992000,"o":65425,"h":65690,"l":65180,"c":65500},{"t":1771995600,"o":65515,"h":65525,"l":64780,"c":64890},{"t":1771999200,"o":64970,"h":65180,"l":64935,"c":64945},{"t":1772002800,"o":64945,"h":65235,"l":64825,"c":65090},{"t":1772006400,"o":65015,"h":65585,"l":65015,"c":65585},{"t":1772010000,"o":65555,"h":65720,"l":65500,"c":65630},{"t":1772013600,"o":65630,"h":65730,"l":65400,"c":65460},{"t":1772017200,"o":65470,"h":65535,"l":65100,"c":65410},{"t":1772020800,"o":65550,"h":66255,"l":65355,"c":66105},{"t":1772024400,"o":66105,"h":66740,"l":66045,"c":66300},{"t":1772028000,"o":66300,"h":67160,"l":66245,"c":67055},{"t":1772031600,"o":67050,"h":67670,"l":66795,"c":67505},{"t":1772035200,"o":67515,"h":68410,"l":67505,"c":68375},{"t":1772038800,"o":68340,"h":68990,"l":68130,"c":68815},{"t":1772042400,"o":68795,"h":69640,"l":68495,"c":69470},{"t":1772046000,"o":69435,"h":69445,"l":68895,"c":69110},{"t":1772049600,"o":69155,"h":69460,"l":68715,"c":69195},{"t":1772053200,"o":69225,"h":70065,"l":68845,"c":68990},{"t":1772060400,"o":68465,"h":68785,"l":67710,"c":67965},{"t":1772064000,"o":68020,"h":68570,"l":67785,"c":68375},{"t":1772067600,"o":68370,"h":68795,"l":68310,"c":68350},{"t":1772071200,"o":68265,"h":68385,"l":67835,"c":68385},{"t":1772074800,"o":68295,"h":68410,"l":68110,"c":68215},{"t":1772078400,"o":68220,"h":68895,"l":68220,"c":68630},{"t":1772082000,"o":68380,"h":68520,"l":68175,"c":68520},{"t":1772085600,"o":68400,"h":68495,"l":68140,"c":68170},{"t":1772089200,"o":68255,"h":68295,"l":67885,"c":67920},{"t":1772092800,"o":67885,"h":68240,"l":67835,"c":67980},{"t":1772096400,"o":68020,"h":68685,"l":67995,"c":68585},{"t":1772100000,"o":68635,"h":68755,"l":68330,"c":68375},{"t":1772103600,"o":68330,"h":68430,"l":68025,"c":68095},{"t":1772107200,"o":68105,"h":68350,"l":68045,"c":68225},{"t":1772110800,"o":68225,"h":68250,"l":67880,"c":67920},{"t":1772114400,"o":67940,"h":68315,"l":67300,"c":67680},{"t":1772118000,"o":67745,"h":67770,"l":66790,"c":67405},{"t":1772121600,"o":67425,"h":67610,"l":66555,"c":66685},{"t":1772125200,"o":66615,"h":67040,"l":66615,"c":66830},{"t":1772128800,"o":66900,"h":67690,"l":66610,"c":67650},{"t":1772132400,"o":67660,"h":68175,"l":67640,"c":67910},{"t":1772136000,"o":67980,"h":68150,"l":67640,"c":67800},{"t":1772139600,"o":67800,"h":67970,"l":67475,"c":67705},{"t":1772146800,"o":67700,"h":67960,"l":67670,"c":67805},{"t":1772150400,"o":67780,"h":67875,"l":67380,"c":67565},{"t":1772154000,"o":67530,"h":67690,"l":67215,"c":67690},{"t":1772157600,"o":67725,"h":67920,"l":67625,"c":67625},{"t":1772161200,"o":67610,"h":68060,"l":67445,"c":67925},{"t":1772164800,"o":67925,"h":68560,"l":67925,"c":68060},{"t":1772168400,"o":68195,"h":68210,"l":67965,"c":68015},{"t":1772172000,"o":68045,"h":68125,"l":67835,"c":67985},{"t":1772175600,"o":67935,"h":68050,"l":67770,"c":67995},{"t":1772179200,"o":67965,"h":68355,"l":67955,"c":68295},{"t":1772182800,"o":68265,"h":68440,"l":67600,"c":67650},{"t":1772186400,"o":67605,"h":67675,"l":66830,"c":66930},{"t":1772190000,"o":66915,"h":67065,"l":66230,"c":66400},{"t":1772193600,"o":66365,"h":66460,"l":66000,"c":66185},{"t":1772197200,"o":66260,"h":66615,"l":65940,"c":66545},{"t":1772200800,"o":66530,"h":66610,"l":65985,"c":66175},{"t":1772204400,"o":66175,"h":66610,"l":66130,"c":66405},{"t":1772208000,"o":66410,"h":66420,"l":65735,"c":65775},{"t":1772211600,"o":65790,"h":66015,"l":65390,"c":66010},{"t":1772215200,"o":66020,"h":66055,"l":65525,"c":65615},{"t":1772218800,"o":65575,"h":65740,"l":65475,"c":65690},{"t":1772222400,"o":65700,"h":65960,"l":65695,"c":65880},{"t":1772226000,"o":65890,"h":66015,"l":65670,"c":65880},{"t":1772406000,"o":66355,"h":66405,"l":65855,"c":66010},{"t":1772409600,"o":66050,"h":67145,"l":66050,"c":66815},{"t":1772413200,"o":66815,"h":67405,"l":66735,"c":66970},{"t":1772416800,"o":66855,"h":66875,"l":66165,"c":66565},{"t":1772420400,"o":66470,"h":67440,"l":66470,"c":67130},{"t":1772424000,"o":67135,"h":67285,"l":66930,"c":67135},{"t":1772427600,"o":67205,"h":67290,"l":66915,"c":67025},{"t":1772431200,"o":67010,"h":67010,"l":66355,"c":66525},{"t":1772434800,"o":66435,"h":66450,"l":65835,"c":66310},{"t":1772438400,"o":66275,"h":66635,"l":65970,"c":66620},{"t":1772442000,"o":66590,"h":67060,"l":66525,"c":66525},{"t":1772445600,"o":66490,"h":66705,"l":66395,"c":66630},{"t":1772449200,"o":66615,"h":66815,"l":66345,"c":66710},{"t":1772452800,"o":66655,"h":66695,"l":66235,"c":66260},{"t":1772456400,"o":66260,"h":66470,"l":65620,"c":65700},{"t":1772460000,"o":65675,"h":67555,"l":65525,"c":67555},{"t":1772463600,"o":67485,"h":69985,"l":67265,"c":69515},{"t":1772467200,"o":69520,"h":70445,"l":69335,"c":69780},{"t":1772470800,"o":69800,"h":69910,"l":69125,"c":69515},{"t":1772474400,"o":69480,"h":69595,"l":69055,"c":69190},{"t":1772478000,"o":69205,"h":69355,"l":68870,"c":69255},{"t":1772481600,"o":69250,"h":69825,"l":68855,"c":69400},{"t":1772485200,"o":69435,"h":69860,"l":69295,"c":69715},{"t":1772492400,"o":69545,"h":69740,"l":68950,"c":69075},{"t":1772496000,"o":69090,"h":69450,"l":68910,"c":69390},{"t":1772499600,"o":69340,"h":69540,"l":69010,"c":69015},{"t":1772503200,"o":68960,"h":68965,"l":68475,"c":68780},{"t":1772506800,"o":68765,"h":68790,"l":68480,"c":68625},{"t":1772510400,"o":68635,"h":68670,"l":68265,"c":68355},{"t":1772514000,"o":68550,"h":68780,"l":68055,"c":68170},{"t":1772517600,"o":68210,"h":68610,"l":68000,"c":68345},{"t":1772521200,"o":68325,"h":68475,"l":68195,"c":68425},{"t":1772524800,"o":68390,"h":68505,"l":67070,"c":67185},{"t":1772528400,"o":67205,"h":67395,"l":66530,"c":66830},{"t":1772532000,"o":66805,"h":67195,"l":66635,"c":66985},{"t":1772535600,"o":67035,"h":67385,"l":66925,"c":67245},{"t":1772539200,"o":67240,"h":68140,"l":67240,"c":67625},{"t":1772542800,"o":67625,"h":67625,"l":66860,"c":67120},{"t":1772546400,"o":67165,"h":67765,"l":66385,"c":66840},{"t":1772550000,"o":66760,"h":68075,"l":66675,"c":68005},{"t":1772553600,"o":67995,"h":69280,"l":67750,"c":68445},{"t":1772557200,"o":68340,"h":68670,"l":67900,"c":68595},{"t":1772560800,"o":68590,"h":69180,"l":68225,"c":68935},{"t":1772564400,"o":68905,"h":69170,"l":68620,"c":68695},{"t":1772568000,"o":68685,"h":68845,"l":68310,"c":68530},{"t":1772571600,"o":68495,"h":68500,"l":68125,"c":68305},{"t":1772578800,"o":68600,"h":69085,"l":68480,"c":68535},{"t":1772582400,"o":68520,"h":68660,"l":68160,"c":68325},{"t":1772586000,"o":68345,"h":69160,"l":68170,"c":68690},{"t":1772589600,"o":68630,"h":68645,"l":68240,"c":68560},{"t":1772593200,"o":68575,"h":68600,"l":67615,"c":67945},{"t":1772596800,"o":67940,"h":68220,"l":67665,"c":67990},{"t":1772600400,"o":68090,"h":68605,"l":67920,"c":68455},{"t":1772604000,"o":68445,"h":68950,"l":68260,"c":68750},{"t":1772607600,"o":68815,"h":69850,"l":68620,"c":69785},{"t":1772611200,"o":69800,"h":71475,"l":69425,"c":71325},{"t":1772614800,"o":71340,"h":72235,"l":71055,"c":71870},{"t":1772618400,"o":71885,"h":72230,"l":71540,"c":71660},{"t":1772622000,"o":71710,"h":71845,"l":71265,"c":71465},{"t":1772625600,"o":71425,"h":71690,"l":70920,"c":71655},{"t":1772629200,"o":71685,"h":71955,"l":71540,"c":71780},{"t":1772632800,"o":71785,"h":72935,"l":71585,"c":71920},{"t":1772636400,"o":71980,"h":73860,"l":71950,"c":73770},{"t":1772640000,"o":73780,"h":73880,"l":72850,"c":73610},{"t":1772643600,"o":73675,"h":74120,"l":73305,"c":73535},{"t":1772647200,"o":73535,"h":74040,"l":73245,"c":74010},{"t":1772650800,"o":74020,"h":74365,"l":73850,"c":73975},{"t":1772654400,"o":73975,"h":74065,"l":73355,"c":73360},{"t":1772658000,"o":73365,"h":73605,"l":73175,"c":73580},{"t":1772665200,"o":73075,"h":73135,"l":72390,"c":72950},{"t":1772668800,"o":72950,"h":73290,"l":72940,"c":73060},{"t":1772672400,"o":73035,"h":73600,"l":72680,"c":72725},{"t":1772676000,"o":72805,"h":73125,"l":72630,"c":72800},{"t":1772679600,"o":72800,"h":73030,"l":72600,"c":72740},{"t":1772683200,"o":72750,"h":73340,"l":72690,"c":73080},{"t":1772686800,"o":73040,"h":73075,"l":72520,"c":72675},{"t":1772690400,"o":72630,"h":72920,"l":72275,"c":72835},{"t":1772694000,"o":72845,"h":72930,"l":72025,"c":72310},{"t":1772697600,"o":72310,"h":72630,"l":72020,"c":72610},{"t":1772701200,"o":72570,"h":73185,"l":72570,"c":72880},{"t":1772704800,"o":72905,"h":73825,"l":72850,"c":73645},{"t":1772708400,"o":73695,"h":73730,"l":73050,"c":73175},{"t":1772712000,"o":73155,"h":73340,"l":72935,"c":73195},{"t":1772715600,"o":73185,"h":73220,"l":72410,"c":72690},{"t":1772719200,"o":72745,"h":73095,"l":72205,"c":72905},{"t":1772722800,"o":72905,"h":73030,"l":71380,"c":71885},{"t":1772726400,"o":71890,"h":71890,"l":71015,"c":71545},{"t":1772730000,"o":71535,"h":71825,"l":70845,"c":70895},{"t":1772733600,"o":70900,"h":71295,"l":70865,"c":71220},{"t":1772737200,"o":71205,"h":71615,"l":71065,"c":71140},{"t":1772740800,"o":71165,"h":71605,"l":71050,"c":71465},{"t":1772744400,"o":71455,"h":71760,"l":71230,"c":71370},{"t":1772751600,"o":71390,"h":71535,"l":71025,"c":71085},{"t":1772755200,"o":71115,"h":71250,"l":70995,"c":71155},{"t":1772758800,"o":71175,"h":71545,"l":70600,"c":71505},{"t":1772762400,"o":71445,"h":71645,"l":71275,"c":71435},{"t":1772766000,"o":71500,"h":71500,"l":71220,"c":71315},{"t":1772769600,"o":71300,"h":71320,"l":70500,"c":70810},{"t":1772773200,"o":70715,"h":70840,"l":70320,"c":70625},{"t":1772776800,"o":70620,"h":70980,"l":70500,"c":70800},{"t":1772780400,"o":70905,"h":71340,"l":70650,"c":71250},{"t":1772784000,"o":71225,"h":71225,"l":70915,"c":70945},{"t":1772787600,"o":70965,"h":70975,"l":70445,"c":70790},{"t":1772791200,"o":70775,"h":71000,"l":70680,"c":70765},{"t":1772794800,"o":70640,"h":70765,"l":70370,"c":70385},{"t":1772798400,"o":70395,"h":70400,"l":69840,"c":70085},{"t":1772802000,"o":70125,"h":70490,"l":69365,"c":69365},{"t":1772805600,"o":69410,"h":69445,"l":68315,"c":68550},{"t":1772809200,"o":68560,"h":69290,"l":68430,"c":68695},{"t":1772812800,"o":68665,"h":68955,"l":68395,"c":68580},{"t":1772816400,"o":68550,"h":68765,"l":67860,"c":68110},{"t":1772820000,"o":68100,"h":68640,"l":68085,"c":68330},{"t":1772823600,"o":68355,"h":68625,"l":68140,"c":68280},{"t":1772827200,"o":68280,"h":68400,"l":67905,"c":68290},{"t":1772830800,"o":68285,"h":68450,"l":68065,"c":68295},{"t":1773007200,"o":66115,"h":66410,"l":65730,"c":66320},{"t":1773010800,"o":66390,"h":66730,"l":66095,"c":66095},{"t":1773014400,"o":66075,"h":66905,"l":65995,"c":66525},{"t":1773018000,"o":66490,"h":66820,"l":66260,"c":66325},{"t":1773021600,"o":66305,"h":66855,"l":66095,"c":66710},{"t":1773025200,"o":66680,"h":67795,"l":66675,"c":67350},{"t":1773028800,"o":67375,"h":67770,"l":67280,"c":67310},{"t":1773032400,"o":67315,"h":68215,"l":67305,"c":68045},{"t":1773036000,"o":68060,"h":68060,"l":67385,"c":67400},{"t":1773039600,"o":67405,"h":67700,"l":67055,"c":67700},{"t":1773043200,"o":67695,"h":68080,"l":67605,"c":67930},{"t":1773046800,"o":67975,"h":68625,"l":67730,"c":68165},{"t":1773050400,"o":68175,"h":68210,"l":67705,"c":67760},{"t":1773054000,"o":67735,"h":68000,"l":67505,"c":67900},{"t":1773057600,"o":67915,"h":68500,"l":67895,"c":68345},{"t":1773061200,"o":68295,"h":69515,"l":68295,"c":69185},{"t":1773064800,"o":69165,"h":69670,"l":68905,"c":69390},{"t":1773068400,"o":69390,"h":69450,"l":68940,"c":69075},{"t":1773072000,"o":69100,"h":69425,"l":68805,"c":69135},{"t":1773075600,"o":69160,"h":69255,"l":68345,"c":68770},{"t":1773079200,"o":68755,"h":68865,"l":68385,"c":68520},{"t":1773082800,"o":68550,"h":69750,"l":68535,"c":69175},{"t":1773086400,"o":69195,"h":69335,"l":68930,"c":69175},{"t":1773093600,"o":69175,"h":69175,"l":68760,"c":68760},{"t":1773097200,"o":68780,"h":68845,"l":68485,"c":68560},{"t":1773100800,"o":68550,"h":69525,"l":68515,"c":69380},{"t":1773104400,"o":69310,"h":69600,"l":68960,"c":69455},{"t":1773108000,"o":69510,"h":70765,"l":69335,"c":70480},{"t":1773111600,"o":70440,"h":70570,"l":69550,"c":69665},{"t":1773115200,"o":69750,"h":70245,"l":69695,"c":70245},{"t":1773118800,"o":70275,"h":70550,"l":70100,"c":70180},{"t":1773122400,"o":70120,"h":70360,"l":69970,"c":70140},{"t":1773126000,"o":70095,"h":70730,"l":70085,"c":70590},{"t":1773129600,"o":70655,"h":71295,"l":70630,"c":70870},{"t":1773133200,"o":70900,"h":71510,"l":70900,"c":71320},{"t":1773136800,"o":71260,"h":71260,"l":70905,"c":70990},{"t":1773140400,"o":70920,"h":71105,"l":70740,"c":70800},{"t":1773144000,"o":70810,"h":70815,"l":70525,"c":70705},{"t":1773147600,"o":70750,"h":71100,"l":69885,"c":70075},{"t":1773151200,"o":70075,"h":71765,"l":69435,"c":71720},{"t":1773154800,"o":71695,"h":72030,"l":71115,"c":71580},{"t":1773158400,"o":71540,"h":71920,"l":71150,"c":71515},{"t":1773162000,"o":71500,"h":71680,"l":70725,"c":71105},{"t":1773165600,"o":71080,"h":71115,"l":70075,"c":70180},{"t":1773169200,"o":70190,"h":70450,"l":69875,"c":70195},{"t":1773172800,"o":70185,"h":70500,"l":70145,"c":70355},{"t":1773180000,"o":70005,"h":70005,"l":69620,"c":69870},{"t":1773183600,"o":69845,"h":70175,"l":69845,"c":70080},{"t":1773187200,"o":70105,"h":70300,"l":69925,"c":70225},{"t":1773190800,"o":70230,"h":70335,"l":70055,"c":70230},{"t":1773194400,"o":70265,"h":70265,"l":69790,"c":69955},{"t":1773198000,"o":69985,"h":70030,"l":69670,"c":69730},{"t":1773201600,"o":69695,"h":70440,"l":69695,"c":70425},{"t":1773205200,"o":70335,"h":70335,"l":69550,"c":69680},{"t":1773208800,"o":69675,"h":70080,"l":69660,"c":70045},{"t":1773212400,"o":70150,"h":70200,"l":69660,"c":69830},{"t":1773216000,"o":69845,"h":69925,"l":69630,"c":69805},{"t":1773219600,"o":69780,"h":69900,"l":69520,"c":69530},{"t":1773223200,"o":69635,"h":69875,"l":69545,"c":69790},{"t":1773226800,"o":69795,"h":69835,"l":69280,"c":69330},{"t":1773230400,"o":69315,"h":69875,"l":69080,"c":69505},{"t":1773234000,"o":69505,"h":71310,"l":69500,"c":70360},{"t":1773237600,"o":70365,"h":71220,"l":70115,"c":70730},{"t":1773241200,"o":70815,"h":70860,"l":69845,"c":70430},{"t":1773244800,"o":70405,"h":71060,"l":70350,"c":70790},{"t":1773248400,"o":70795,"h":71560,"l":70715,"c":71000},{"t":1773252000,"o":70990,"h":71110,"l":70635,"c":70840},{"t":1773255600,"o":70845,"h":70955,"l":70570,"c":70850},{"t":1773259200,"o":70840,"h":70865,"l":70585,"c":70815},{"t":1773266400,"o":70910,"h":71145,"l":70410,"c":70445},{"t":1773270000,"o":70610,"h":70660,"l":70280,"c":70370},{"t":1773273600,"o":70370,"h":70530,"l":70340,"c":70405},{"t":1773277200,"o":70390,"h":70390,"l":69905,"c":69975},{"t":1773280800,"o":69950,"h":70030,"l":69345,"c":69430},{"t":1773284400,"o":69405,"h":69765,"l":69355,"c":69560},{"t":1773288000,"o":69805,"h":69820,"l":69440,"c":69540},{"t":1773291600,"o":69470,"h":69700,"l":69350,"c":69610},{"t":1773295200,"o":69555,"h":69695,"l":69505,"c":69620},{"t":1773298800,"o":69605,"h":69975,"l":69535,"c":69965},{"t":1773302400,"o":69965,"h":70225,"l":69835,"c":70000},{"t":1773306000,"o":70020,"h":70540,"l":69695,"c":70135},{"t":1773309600,"o":70175,"h":70710,"l":70000,"c":70605},{"t":1773313200,"o":70565,"h":71010,"l":70545,"c":70625},{"t":1773316800,"o":70640,"h":70800,"l":70425,"c":70530},{"t":1773320400,"o":70545,"h":70660,"l":69815,"c":70115},{"t":1773324000,"o":70140,"h":70845,"l":69480,"c":69730},{"t":1773327600,"o":69740,"h":70785,"l":69620,"c":70530},{"t":1773331200,"o":70535,"h":70780,"l":70080,"c":70570},{"t":1773334800,"o":70635,"h":70780,"l":70250,"c":70435},{"t":1773338400,"o":70395,"h":70510,"l":69950,"c":69990},{"t":1773342000,"o":70010,"h":70720,"l":69935,"c":70625},{"t":1773345600,"o":70635,"h":70790,"l":70285,"c":70305},{"t":1773352800,"o":70445,"h":70450,"l":70200,"c":70265},{"t":1773356400,"o":70320,"h":70935,"l":70320,"c":70640},{"t":1773360000,"o":70585,"h":72250,"l":70560,"c":71720},{"t":1773363600,"o":71820,"h":71930,"l":71490,"c":71840},{"t":1773367200,"o":71830,"h":71865,"l":71250,"c":71295},{"t":1773370800,"o":71310,"h":71690,"l":71120,"c":71655},{"t":1773374400,"o":71660,"h":71660,"l":71480,"c":71560},{"t":1773378000,"o":71535,"h":71845,"l":71465,"c":71825},{"t":1773381600,"o":71695,"h":71725,"l":71350,"c":71570},{"t":1773385200,"o":71550,"h":71915,"l":71415,"c":71850},{"t":1773388800,"o":71850,"h":72335,"l":71640,"c":72055},{"t":1773392400,"o":72125,"h":72285,"l":71790,"c":72225},{"t":1773396000,"o":72315,"h":72855,"l":72315,"c":72705},{"t":1773399600,"o":72730,"h":72760,"l":72465,"c":72515},{"t":1773403200,"o":72475,"h":73110,"l":72475,"c":73035},{"t":1773406800,"o":73025,"h":73855,"l":72905,"c":73680},{"t":1773410400,"o":73675,"h":74210,"l":72540,"c":72590},{"t":1773414000,"o":72595,"h":73070,"l":71880,"c":72000},{"t":1773417600,"o":72000,"h":72305,"l":71265,"c":72075},{"t":1773421200,"o":72085,"h":72450,"l":70940,"c":71170},{"t":1773424800,"o":71165,"h":71500,"l":71005,"c":71190},{"t":1773428400,"o":71220,"h":71485,"l":71135,"c":71335},{"t":1773432000,"o":71340,"h":71650,"l":71290,"c":71325},{"t":1773612000,"o":72020,"h":73245,"l":71845,"c":72940},{"t":1773615600,"o":72925,"h":73345,"l":72645,"c":73020},{"t":1773619200,"o":73070,"h":73215,"l":72580,"c":72640},{"t":1773622800,"o":72695,"h":72990,"l":72395,"c":72875},{"t":1773626400,"o":72860,"h":73025,"l":72485,"c":72660},{"t":1773630000,"o":72620,"h":74620,"l":72600,"c":73870},{"t":1773633600,"o":73815,"h":74615,"l":73755,"c":74015},{"t":1773637200,"o":73995,"h":74425,"l":73955,"c":74340},{"t":1773640800,"o":74350,"h":74350,"l":73815,"c":73975},{"t":1773644400,"o":73900,"h":74110,"l":73470,"c":73645},{"t":1773648000,"o":73625,"h":73895,"l":73005,"c":73290},{"t":1773651600,"o":73315,"h":73470,"l":73230,"c":73440},{"t":1773655200,"o":73435,"h":74005,"l":73310,"c":74005},{"t":1773658800,"o":74000,"h":74005,"l":73630,"c":73700},{"t":1773662400,"o":73700,"h":74190,"l":73610,"c":73985},{"t":1773666000,"o":74025,"h":74745,"l":73990,"c":74270},{"t":1773669600,"o":74305,"h":74630,"l":73105,"c":73710},{"t":1773673200,"o":73690,"h":74240,"l":73310,"c":73410},{"t":1773676800,"o":73390,"h":74050,"l":73270,"c":73900},{"t":1773680400,"o":73915,"h":74175,"l":73785,"c":74070},{"t":1773684000,"o":74050,"h":74505,"l":73990,"c":73990},{"t":1773687600,"o":74010,"h":74550,"l":73925,"c":74100},{"t":1773691200,"o":74120,"h":74365,"l":73960,"c":74340},{"t":1773698400,"o":74655,"h":75095,"l":74655,"c":74935},{"t":1773702000,"o":74955,"h":75085,"l":74415,"c":75005},{"t":1773705600,"o":75025,"h":75685,"l":74810,"c":75495},{"t":1773709200,"o":75470,"h":76190,"l":75330,"c":75850},{"t":1773712800,"o":75845,"h":75865,"l":75295,"c":75380},{"t":1773716400,"o":75410,"h":75505,"l":74410,"c":74520},{"t":1773720000,"o":74750,"h":74805,"l":74120,"c":74340},{"t":1773723600,"o":74310,"h":74575,"l":73965,"c":74150},{"t":1773727200,"o":74165,"h":74425,"l":74030,"c":74155},{"t":1773730800,"o":74210,"h":74610,"l":74210,"c":74360},{"t":1773734400,"o":74400,"h":74630,"l":74240,"c":74270},{"t":1773738000,"o":74340,"h":74565,"l":73980,"c":74065},{"t":1773741600,"o":74050,"h":74055,"l":73305,"c":73820},{"t":1773745200,"o":73865,"h":74355,"l":73790,"c":74170},{"t":1773748800,"o":74170,"h":74320,"l":73795,"c":73850},{"t":1773752400,"o":73860,"h":74250,"l":73455,"c":73775},{"t":1773756000,"o":73725,"h":74615,"l":73555,"c":74575},{"t":1773759600,"o":74580,"h":75105,"l":73820,"c":74095},{"t":1773763200,"o":74100,"h":74540,"l":74050,"c":74320},{"t":1773766800,"o":74345,"h":74780,"l":74230,"c":74715},{"t":1773770400,"o":74700,"h":74955,"l":74595,"c":74870},{"t":1773774000,"o":74895,"h":74985,"l":74580,"c":74685},{"t":1773777600,"o":74685,"h":74860,"l":74540,"c":74685},{"t":1773784800,"o":74765,"h":74765,"l":74100,"c":74280},{"t":1773788400,"o":74385,"h":74580,"l":74015,"c":74015},{"t":1773792000,"o":74050,"h":74170,"l":73630,"c":73985},{"t":1773795600,"o":74005,"h":74415,"l":73960,"c":74245},{"t":1773799200,"o":74240,"h":74680,"l":74210,"c":74520},{"t":1773802800,"o":74510,"h":74895,"l":74435,"c":74685},{"t":1773806400,"o":74605,"h":74655,"l":74385,"c":74415},{"t":1773810000,"o":74365,"h":74460,"l":73980,"c":74010},{"t":1773813600,"o":74105,"h":74395,"l":74100,"c":74110},{"t":1773817200,"o":74115,"h":74115,"l":73800,"c":73980},{"t":1773820800,"o":73985,"h":74235,"l":73955,"c":74175},{"t":1773824400,"o":74225,"h":74415,"l":74215,"c":74310},{"t":1773828000,"o":74350,"h":74375,"l":73920,"c":74055},{"t":1773831600,"o":74045,"h":74175,"l":72700,"c":73030},{"t":1773835200,"o":72985,"h":73020,"l":72365,"c":72445},{"t":1773838800,"o":72410,"h":72630,"l":72040,"c":72205},{"t":1773842400,"o":72225,"h":72300,"l":71205,"c":71265},{"t":1773846000,"o":71300,"h":71590,"l":70935,"c":71575},{"t":1773849600,"o":71450,"h":71610,"l":71110,"c":71390},{"t":1773853200,"o":71425,"h":71845,"l":71270,"c":71765},{"t":1773856800,"o":71810,"h":72145,"l":71050,"c":71165},{"t":1773860400,"o":71175,"h":71580,"l":71010,"c":71115},{"t":1773864000,"o":71110,"h":71390,"l":70585,"c":71285},{"t":1773871200,"o":71275,"h":71290,"l":70995,"c":71170},{"t":1773874800,"o":71160,"h":71405,"l":71150,"c":71295},{"t":1773878400,"o":71275,"h":71375,"l":71065,"c":71065},{"t":1773882000,"o":71160,"h":71255,"l":71055,"c":71255},{"t":1773885600,"o":71140,"h":71340,"l":70980,"c":71115},{"t":1773889200,"o":71165,"h":71755,"l":71125,"c":71330},{"t":1773892800,"o":70920,"h":71015,"l":70770,"c":70935},{"t":1773896400,"o":70930,"h":70975,"l":70715,"c":70900},{"t":1773900000,"o":70910,"h":71020,"l":70580,"c":70640},{"t":1773903600,"o":70625,"h":70655,"l":69530,"c":70265},{"t":1773907200,"o":70335,"h":70400,"l":70005,"c":70040},{"t":1773910800,"o":70150,"h":70640,"l":70100,"c":70565},{"t":1773914400,"o":70590,"h":70590,"l":70200,"c":70225},{"t":1773918000,"o":70195,"h":70355,"l":70010,"c":70035},{"t":1773921600,"o":70040,"h":70055,"l":69145,"c":69340},{"t":1773925200,"o":69335,"h":70175,"l":69145,"c":70005},{"t":1773928800,"o":70020,"h":70240,"l":69140,"c":69565},{"t":1773932400,"o":69545,"h":70010,"l":68835,"c":69535},{"t":1773936000,"o":69450,"h":69720,"l":69245,"c":69540},{"t":1773939600,"o":69535,"h":70050,"l":69170,"c":69945},{"t":1773943200,"o":69965,"h":70035,"l":69660,"c":69930},{"t":1773946800,"o":69895,"h":70705,"l":69895,"c":70355},{"t":1773950400,"o":70330,"h":70680,"l":70240,"c":70580},{"t":1773957600,"o":70430,"h":70490,"l":69990,"c":70190},{"t":1773961200,"o":70295,"h":70365,"l":69755,"c":69970},{"t":1773964800,"o":69945,"h":70370,"l":69885,"c":70320},{"t":1773968400,"o":70290,"h":70680,"l":70270,"c":70480},{"t":1773972000,"o":70410,"h":70600,"l":70130,"c":70550},{"t":1773975600,"o":70525,"h":70910,"l":70500,"c":70825},{"t":1773979200,"o":71020,"h":71060,"l":70645,"c":70850},{"t":1773982800,"o":70815,"h":70940,"l":70680,"c":70680},{"t":1773986400,"o":70655,"h":70730,"l":70455,"c":70570},{"t":1773990000,"o":70300,"h":71035,"l":70290,"c":70945},{"t":1773993600,"o":70960,"h":71480,"l":70885,"c":71150},{"t":1773997200,"o":71110,"h":71110,"l":70510,"c":70630},{"t":1774000800,"o":70655,"h":70720,"l":70250,"c":70675},{"t":1774004400,"o":70760,"h":70890,"l":70350,"c":70525},{"t":1774008000,"o":70600,"h":70770,"l":70350,"c":70390},{"t":1774011600,"o":70465,"h":70700,"l":69735,"c":69880},{"t":1774015200,"o":69895,"h":70340,"l":69620,"c":69850},{"t":1774018800,"o":69785,"h":70040,"l":69530,"c":69915},{"t":1774022400,"o":69925,"h":70155,"l":69630,"c":69900},{"t":1774026000,"o":69890,"h":70030,"l":69440,"c":69950},{"t":1774029600,"o":70035,"h":70065,"l":69560,"c":69750},{"t":1774033200,"o":69880,"h":70270,"l":69770,"c":70250},{"t":1774036800,"o":70235,"h":70320,"l":69810,"c":70155},{"t":1774216800,"o":68145,"h":68380,"l":67895,"c":68335},{"t":1774220400,"o":68335,"h":68500,"l":67870,"c":67900},{"t":1774224000,"o":67940,"h":68165,"l":67460,"c":67700},{"t":1774227600,"o":67660,"h":68255,"l":67590,"c":67970},{"t":1774231200,"o":67990,"h":68485,"l":67895,"c":68315},{"t":1774234800,"o":68400,"h":68685,"l":68200,"c":68230},{"t":1774238400,"o":68190,"h":68575,"l":68190,"c":68575},{"t":1774242000,"o":68620,"h":68960,"l":68620,"c":68960},{"t":1774245600,"o":68930,"h":68930,"l":67645,"c":67885},{"t":1774249200,"o":67845,"h":68545,"l":67550,"c":68370},{"t":1774252800,"o":68425,"h":68765,"l":68415,"c":68525},{"t":1774256400,"o":68505,"h":68505,"l":67990,"c":68240},{"t":1774260000,"o":68400,"h":68795,"l":68395,"c":68635},{"t":1774263600,"o":68645,"h":71610,"l":68615,"c":70160},{"t":1774267200,"o":70175,"h":70905,"l":69750,"c":70785},{"t":1774270800,"o":70850,"h":71685,"l":70685,"c":71580},{"t":1774274400,"o":71560,"h":71860,"l":71165,"c":71525},{"t":1774278000,"o":71555,"h":71750,"l":70100,"c":70140},{"t":1774281600,"o":70155,"h":70770,"l":70140,"c":70600},{"t":1774285200,"o":70630,"h":71200,"l":70450,"c":71150},{"t":1774288800,"o":71155,"h":71260,"l":70930,"c":71165},{"t":1774292400,"o":71135,"h":71260,"l":70685,"c":70720},{"t":1774296000,"o":70730,"h":71015,"l":70600,"c":70975},{"t":1774303200,"o":70980,"h":70980,"l":70585,"c":70800},{"t":1774306800,"o":70800,"h":71060,"l":70425,"c":70940},{"t":1774310400,"o":71020,"h":71140,"l":70515,"c":70745},{"t":1774314000,"o":70725,"h":71060,"l":70265,"c":70525},{"t":1774317600,"o":70525,"h":70650,"l":70450,"c":70460},{"t":1774321200,"o":70470,"h":70610,"l":70435,"c":70610},{"t":1774324800,"o":70700,"h":70700,"l":70305,"c":70410},{"t":1774328400,"o":70335,"h":70375,"l":70145,"c":70290},{"t":1774332000,"o":70340,"h":70595,"l":70285,"c":70555},{"t":1774335600,"o":70525,"h":71490,"l":70525,"c":71335},{"t":1774339200,"o":71335,"h":71395,"l":70880,"c":71005},{"t":1774342800,"o":71015,"h":71425,"l":70890,"c":71360},{"t":1774346400,"o":71370,"h":71390,"l":71155,"c":71315},{"t":1774350000,"o":71300,"h":71350,"l":71000,"c":71110},{"t":1774353600,"o":71150,"h":71160,"l":70880,"c":70985},{"t":1774357200,"o":71000,"h":71065,"l":69925,"c":70130},{"t":1774360800,"o":70105,"h":70495,"l":69490,"c":69865},{"t":1774364400,"o":69900,"h":70250,"l":69760,"c":69880},{"t":1774368000,"o":69840,"h":69990,"l":69350,"c":69470},{"t":1774371600,"o":69485,"h":69500,"l":68915,"c":69210},{"t":1774375200,"o":69240,"h":69770,"l":69180,"c":69465},{"t":1774378800,"o":69465,"h":69725,"l":69275,"c":69390},{"t":1774382400,"o":69380,"h":70335,"l":69290,"c":70140},{"t":1774389600,"o":70320,"h":70650,"l":70175,"c":70365},{"t":1774393200,"o":70325,"h":70905,"l":70300,"c":70555},{"t":1774396800,"o":70585,"h":71080,"l":70520,"c":70990},{"t":1774400400,"o":70885,"h":71025,"l":70650,"c":70715},{"t":1774404000,"o":70615,"h":70770,"l":70560,"c":70595},{"t":1774407600,"o":70570,"h":70860,"l":70440,"c":70805},{"t":1774411200,"o":70895,"h":71040,"l":70800,"c":71035},{"t":1774414800,"o":71040,"h":71385,"l":71035,"c":71160},{"t":1774418400,"o":71175,"h":71325,"l":71075,"c":71150},{"t":1774422000,"o":71030,"h":71265,"l":71005,"c":71010},{"t":1774425600,"o":71045,"h":71575,"l":70875,"c":71290},{"t":1774429200,"o":71325,"h":71475,"l":71170,"c":71440},{"t":1774432800,"o":71455,"h":71750,"l":71375,"c":71580},{"t":1774436400,"o":71570,"h":72095,"l":71545,"c":71730},{"t":1774440000,"o":71790,"h":71975,"l":71210,"c":71765},{"t":1774443600,"o":71760,"h":72005,"l":71555,"c":71685},{"t":1774447200,"o":71610,"h":71670,"l":71245,"c":71265},{"t":1774450800,"o":71255,"h":71310,"l":70580,"c":70855},{"t":1774454400,"o":70870,"h":71760,"l":70730,"c":71350},{"t":1774458000,"o":71355,"h":71405,"l":70720,"c":70745},{"t":1774461600,"o":70820,"h":71150,"l":70675,"c":70795},{"t":1774465200,"o":70805,"h":71090,"l":70775,"c":70880},{"t":1774468800,"o":70905,"h":71050,"l":70635,"c":71050},{"t":1774476000,"o":71075,"h":71595,"l":70950,"c":71360},{"t":1774479600,"o":71340,"h":71460,"l":71175,"c":71310},{"t":1774483200,"o":71345,"h":71415,"l":71130,"c":71225},{"t":1774486800,"o":71345,"h":71350,"l":71110,"c":71230},{"t":1774490400,"o":71145,"h":71145,"l":70640,"c":70885},{"t":1774494000,"o":70830,"h":70935,"l":70685,"c":70910},{"t":1774497600,"o":70845,"h":70875,"l":70755,"c":70780},{"t":1774501200,"o":70720,"h":70755,"l":69900,"c":69950},{"t":1774504800,"o":69940,"h":70100,"l":69795,"c":70065},{"t":1774508400,"o":70025,"h":70345,"l":69890,"c":70300},{"t":1774512000,"o":70305,"h":70325,"l":69990,"c":70165},{"t":1774515600,"o":70240,"h":70335,"l":69345,"c":69545},{"t":1774519200,"o":69505,"h":69655,"l":69410,"c":69445},{"t":1774522800,"o":69470,"h":69545,"l":69215,"c":69225},{"t":1774526400,"o":69190,"h":69425,"l":69180,"c":69375},{"t":1774530000,"o":69365,"h":69815,"l":69200,"c":69615},{"t":1774533600,"o":69675,"h":69820,"l":69190,"c":69410},{"t":1774537200,"o":69440,"h":69440,"l":68660,"c":69295},{"t":1774540800,"o":69210,"h":69250,"l":69015,"c":69100},{"t":1774544400,"o":69100,"h":69330,"l":68550,"c":68655},{"t":1774548000,"o":68710,"h":68810,"l":68340,"c":68680},{"t":1774551600,"o":68665,"h":68875,"l":68545,"c":68740},{"t":1774555200,"o":68715,"h":69550,"l":68610,"c":69075},{"t":1774562400,"o":69200,"h":69200,"l":68920,"c":69015},{"t":1774566000,"o":69140,"h":69140,"l":68820,"c":69030},{"t":1774569600,"o":69010,"h":69120,"l":68750,"c":68940},{"t":1774573200,"o":68970,"h":69225,"l":68865,"c":69225},{"t":1774576800,"o":69245,"h":69315,"l":69055,"c":69085},{"t":1774580400,"o":69075,"h":69080,"l":68820,"c":68925},{"t":1774584000,"o":68495,"h":68820,"l":68465,"c":68800},{"t":1774587600,"o":68755,"h":69040,"l":68670,"c":68805},{"t":1774591200,"o":68810,"h":69005,"l":68775,"c":68870},{"t":1774594800,"o":68875,"h":69195,"l":68680,"c":68695},{"t":1774598400,"o":68665,"h":68825,"l":67790,"c":68100},{"t":1774602000,"o":68055,"h":68130,"l":67755,"c":67890},{"t":1774605600,"o":67805,"h":67940,"l":66550,"c":66685},{"t":1774609200,"o":66735,"h":66945,"l":66450,"c":66895},{"t":1774612800,"o":66900,"h":66935,"l":66630,"c":66775},{"t":1774616400,"o":66800,"h":66915,"l":66170,"c":66285},{"t":1774620000,"o":66290,"h":66545,"l":65845,"c":66405},{"t":1774623600,"o":66395,"h":66790,"l":66115,"c":66285},{"t":1774627200,"o":66295,"h":66305,"l":65960,"c":66140},{"t":1774630800,"o":66145,"h":66445,"l":65765,"c":65785},{"t":1774634400,"o":65780,"h":66120,"l":65710,"c":65995},{"t":1774638000,"o":65985,"h":66275,"l":65795,"c":66175},{"t":1774641600,"o":66185,"h":66285,"l":65950,"c":66225},{"t":1774821600,"o":66460,"h":66655,"l":65090,"c":65990},{"t":1774825200,"o":66180,"h":66480,"l":66020,"c":66150},{"t":1774828800,"o":66175,"h":67195,"l":65955,"c":66395},{"t":1774832400,"o":66455,"h":66985,"l":66455,"c":66750},{"t":1774836000,"o":66805,"h":67620,"l":66745,"c":67275},{"t":1774839600,"o":67295,"h":67505,"l":67140,"c":67330},{"t":1774843200,"o":67360,"h":67810,"l":67355,"c":67785},{"t":1774846800,"o":67800,"h":67975,"l":67620,"c":67680},{"t":1774850400,"o":67730,"h":67780,"l":67465,"c":67510},{"t":1774854000,"o":67485,"h":67805,"l":67425,"c":67805},{"t":1774857600,"o":67825,"h":68130,"l":67825,"c":67890},{"t":1774861200,"o":67885,"h":67915,"l":67660,"c":67710},{"t":1774864800,"o":67650,"h":67720,"l":67560,"c":67715},{"t":1774868400,"o":67750,"h":68200,"l":67715,"c":67865},{"t":1774872000,"o":67885,"h":68245,"l":67875,"c":68145},{"t":1774875600,"o":68160,"h":68420,"l":67630,"c":67700},{"t":1774879200,"o":67770,"h":68110,"l":67270,"c":68030},{"t":1774882800,"o":68090,"h":68135,"l":67615,"c":67820},{"t":1774886400,"o":67845,"h":67865,"l":67445,"c":67510},{"t":1774890000,"o":67565,"h":67635,"l":66815,"c":66990},{"t":1774893600,"o":67000,"h":67085,"l":66695,"c":66825},{"t":1774897200,"o":66805,"h":66825,"l":66390,"c":66725},{"t":1774900800,"o":66710,"h":66885,"l":66665,"c":66860},{"t":1774908000,"o":67200,"h":67200,"l":66845,"c":66990},{"t":1774911600,"o":66930,"h":66955,"l":66580,"c":66945},{"t":1774915200,"o":66935,"h":67505,"l":66760,"c":67320},{"t":1774918800,"o":67415,"h":68755,"l":67305,"c":68200},{"t":1774922400,"o":68165,"h":68290,"l":67960,"c":68180},{"t":1774926000,"o":68105,"h":68185,"l":67820,"c":67940},{"t":1774929600,"o":67910,"h":68045,"l":67660,"c":67710},{"t":1774933200,"o":67725,"h":67975,"l":67570,"c":67875},{"t":1774936800,"o":67800,"h":67895,"l":67535,"c":67700},{"t":1774940400,"o":67710,"h":67710,"l":67275,"c":67580},{"t":1774944000,"o":67590,"h":67675,"l":66850,"c":66945},{"t":1774947600,"o":66945,"h":67095,"l":66125,"c":66270},{"t":1774951200,"o":66255,"h":66625,"l":66250,"c":66495},{"t":1774954800,"o":66505,"h":67025,"l":66380,"c":66855},{"t":1774958400,"o":66890,"h":67130,"l":66710,"c":66865},{"t":1774962000,"o":66865,"h":67635,"l":66865,"c":67565},{"t":1774965600,"o":67455,"h":67990,"l":66615,"c":66750},{"t":1774969200,"o":66805,"h":67485,"l":66770,"c":66865},{"t":1774972800,"o":66935,"h":68265,"l":66935,"c":67840},{"t":1774976400,"o":67925,"h":68805,"l":67595,"c":67680},{"t":1774980000,"o":67720,"h":68130,"l":67720,"c":67980},{"t":1774983600,"o":68070,"h":68210,"l":67875,"c":67995},{"t":1774987200,"o":68030,"h":68450,"l":68015,"c":68450},{"t":1774994400,"o":68510,"h":68560,"l":68175,"c":68395},{"t":1774998000,"o":68415,"h":68570,"l":68305,"c":68480},{"t":1775001600,"o":68440,"h":68525,"l":68055,"c":68525},{"t":1775005200,"o":68545,"h":68560,"l":67945,"c":67955},{"t":1775008800,"o":67985,"h":68090,"l":67750,"c":67800},{"t":1775012400,"o":67840,"h":68415,"l":67840,"c":68365},{"t":1775016000,"o":68300,"h":68730,"l":68215,"c":68505},{"t":1775019600,"o":68525,"h":69070,"l":68380,"c":68690},{"t":1775023200,"o":68715,"h":69550,"l":68705,"c":69380},{"t":1775026800,"o":69385,"h":69585,"l":68950,"c":68975},{"t":1775030400,"o":68970,"h":69070,"l":68700,"c":68920},{"t":1775034000,"o":68960,"h":68985,"l":68605,"c":68875},{"t":1775037600,"o":68855,"h":68855,"l":68630,"c":68685},{"t":1775041200,"o":68795,"h":68955,"l":68730,"c":68935},{"t":1775044800,"o":68925,"h":68985,"l":68480,"c":68565},{"t":1775048400,"o":68585,"h":68880,"l":68115,"c":68355},{"t":1775052000,"o":68300,"h":68870,"l":68270,"c":68810},{"t":1775055600,"o":68850,"h":69235,"l":68665,"c":69160},{"t":1775059200,"o":69095,"h":69225,"l":68855,"c":69055},{"t":1775062800,"o":69070,"h":69405,"l":68435,"c":68440},{"t":1775066400,"o":68470,"h":68525,"l":68135,"c":68195},{"t":1775070000,"o":68280,"h":68475,"l":68185,"c":68360},{"t":1775073600,"o":68345,"h":68415,"l":68225,"c":68415},{"t":1775080800,"o":68500,"h":68500,"l":68285,"c":68325},{"t":1775084400,"o":68360,"h":68430,"l":68180,"c":68280},{"t":1775088000,"o":68285,"h":68875,"l":68285,"c":68825},{"t":1775091600,"o":68730,"h":68730,"l":67220,"c":67505},{"t":1775095200,"o":67495,"h":67505,"l":66795,"c":67025},{"t":1775098800,"o":66995,"h":67135,"l":66670,"c":66765},{"t":1775102400,"o":66760,"h":66775,"l":66375,"c":66485},{"t":1775106000,"o":66500,"h":66760,"l":66445,"c":66750},{"t":1775109600,"o":66725,"h":66945,"l":66685,"c":66795},{"t":1775113200,"o":66825,"h":67085,"l":66710,"c":67085},{"t":1775116800,"o":67060,"h":67060,"l":66590,"c":66600},{"t":1775120400,"o":66630,"h":66655,"l":66475,"c":66605},{"t":1775124000,"o":66585,"h":66670,"l":66405,"c":66645},{"t":1775127600,"o":66645,"h":66645,"l":66300,"c":66330},{"t":1775131200,"o":66360,"h":66395,"l":66120,"c":66160},{"t":1775134800,"o":66230,"h":66455,"l":65850,"c":66435},{"t":1775138400,"o":66450,"h":67325,"l":66320,"c":67090},{"t":1775142000,"o":67095,"h":67220,"l":66835,"c":67085},{"t":1775145600,"o":67055,"h":67545,"l":66985,"c":67310},{"t":1775149200,"o":67315,"h":67675,"l":66875,"c":66880},{"t":1775152800,"o":66915,"h":67290,"l":66815,"c":67180},{"t":1775156400,"o":67210,"h":67390,"l":67105,"c":67190},{"t":1775160000,"o":67195,"h":67275,"l":66970,"c":67120},{"t":1775167200,"o":67170,"h":67265,"l":67050,"c":67220},{"t":1775170800,"o":67175,"h":67330,"l":67160,"c":67180},{"t":1775174400,"o":67240,"h":67240,"l":66940,"c":66945},{"t":1775178000,"o":66965,"h":67095,"l":66720,"c":66810},{"t":1775181600,"o":66805,"h":66915,"l":66480,"c":66655},{"t":1775185200,"o":66850,"h":66850,"l":66690,"c":66780},{"t":1775426400,"o":67905,"h":68640,"l":67570,"c":68565},{"t":1775430000,"o":68580,"h":69545,"l":68520,"c":69295},{"t":1775433600,"o":69300,"h":69870,"l":69300,"c":69340},{"t":1775437200,"o":69365,"h":69375,"l":69030,"c":69100},{"t":1775440800,"o":69065,"h":69690,"l":69065,"c":69465},{"t":1775444400,"o":69445,"h":69515,"l":69310,"c":69340},{"t":1775448000,"o":69400,"h":69485,"l":69245,"c":69410},{"t":1775451600,"o":69400,"h":69490,"l":69365,"c":69450},{"t":1775455200,"o":69450,"h":69615,"l":69080,"c":69205},{"t":1775458800,"o":69245,"h":69465,"l":69080,"c":69350},{"t":1775462400,"o":69375,"h":69605,"l":69340,"c":69515},{"t":1775466000,"o":69475,"h":70555,"l":69465,"c":69995},{"t":1775469600,"o":70015,"h":70255,"l":69970,"c":70035},{"t":1775473200,"o":70025,"h":70025,"l":69820,"c":69820},{"t":1775476800,"o":69845,"h":69865,"l":69570,"c":69570},{"t":1775480400,"o":69605,"h":69770,"l":69435,"c":69620},{"t":1775484000,"o":69625,"h":70075,"l":69370,"c":69890},{"t":1775487600,"o":69865,"h":70260,"l":69790,"c":70260},{"t":1775491200,"o":70230,"h":70600,"l":70030,"c":70090},{"t":1775494800,"o":70060,"h":70080,"l":69465,"c":69795},{"t":1775498400,"o":69790,"h":70185,"l":69695,"c":70125},{"t":1775502000,"o":70115,"h":70135,"l":69805,"c":69950},{"t":1775505600,"o":69945,"h":70220,"l":69825,"c":70100},{"t":1775512800,"o":69780,"h":69795,"l":68735,"c":68990},{"t":1775516400,"o":68985,"h":69945,"l":68520,"c":69085},{"t":1775520000,"o":69010,"h":69320,"l":68925,"c":68985},{"t":1775523600,"o":68940,"h":69025,"l":68515,"c":68625},{"t":1775527200,"o":68615,"h":68920,"l":68465,"c":68845},{"t":1775530800,"o":68855,"h":69000,"l":68825,"c":68970},{"t":1775534400,"o":68870,"h":69160,"l":68705,"c":69040},{"t":1775538000,"o":69055,"h":69055,"l":68775,"c":68835},{"t":1775541600,"o":68815,"h":68830,"l":68620,"c":68765},{"t":1775545200,"o":68730,"h":68880,"l":68675,"c":68830},{"t":1775548800,"o":68785,"h":69190,"l":68785,"c":69140},{"t":1775552400,"o":69155,"h":69495,"l":69150,"c":69380},{"t":1775556000,"o":69380,"h":69415,"l":68365,"c":68395},{"t":1775559600,"o":68380,"h":68600,"l":68205,"c":68495},{"t":1775563200,"o":68460,"h":68750,"l":68240,"c":68530},{"t":1775566800,"o":68565,"h":68785,"l":68340,"c":68370},{"t":1775570400,"o":68380,"h":68385,"l":67910,"c":67965},{"t":1775574000,"o":67980,"h":68405,"l":67835,"c":68265},{"t":1775577600,"o":68295,"h":68615,"l":68210,"c":68360},{"t":1775581200,"o":68370,"h":69215,"l":68355,"c":68885},{"t":1775584800,"o":68900,"h":68965,"l":68495,"c":68610},{"t":1775588400,"o":68560,"h":69270,"l":68495,"c":69175},{"t":1775592000,"o":69195,"h":69760,"l":69195,"c":69535},{"t":1775599200,"o":70055,"h":71765,"l":70055,"c":71750},{"t":1775602800,"o":71765,"h":72960,"l":71435,"c":72200},{"t":1775606400,"o":72190,"h":72360,"l":71825,"c":71945},{"t":1775610000,"o":71970,"h":72010,"l":71655,"c":71695},{"t":1775613600,"o":71735,"h":71905,"l":71430,"c":71550},{"t":1775617200,"o":71630,"h":71705,"l":71490,"c":71550},{"t":1775620800,"o":71710,"h":71910,"l":71675,"c":71780},{"t":1775624400,"o":71780,"h":72020,"l":71770,"c":71985},{"t":1775628000,"o":71875,"h":72150,"l":71800,"c":71935},{"t":1775631600,"o":71915,"h":72165,"l":71800,"c":71860},{"t":1775635200,"o":71895,"h":72035,"l":71875,"c":71970},{"t":1775638800,"o":72040,"h":72115,"l":71790,"c":71900},{"t":1775642400,"o":71895,"h":71995,"l":71655,"c":71685},{"t":1775646000,"o":71675,"h":71945,"l":71620,"c":71895},{"t":1775649600,"o":71895,"h":72375,"l":71795,"c":72300},{"t":1775653200,"o":72325,"h":73080,"l":71690,"c":71790},{"t":1775656800,"o":71800,"h":71940,"l":70820,"c":71080},{"t":1775660400,"o":71080,"h":71505,"l":70955,"c":71480},{"t":1775664000,"o":71480,"h":71900,"l":71440,"c":71810},{"t":1775667600,"o":71815,"h":72170,"l":71690,"c":72115},{"t":1775671200,"o":72105,"h":72105,"l":71250,"c":71250},{"t":1775674800,"o":71230,"h":71545,"l":71175,"c":71490},{"t":1775678400,"o":71480,"h":71655,"l":71450,"c":71575},{"t":1775685600,"o":71690,"h":71740,"l":71255,"c":71290},{"t":1775689200,"o":71255,"h":71410,"l":71100,"c":71305},{"t":1775692800,"o":71255,"h":71300,"l":70865,"c":71030},{"t":1775696400,"o":71045,"h":71105,"l":70650,"c":71105},{"t":1775700000,"o":71170,"h":71385,"l":71005,"c":71250},{"t":1775703600,"o":71245,"h":71315,"l":71040,"c":71235},{"t":1775707200,"o":71100,"h":71130,"l":70965,"c":70970},{"t":1775710800,"o":70895,"h":71285,"l":70895,"c":71160},{"t":1775714400,"o":71215,"h":71295,"l":71040,"c":71240},{"t":1775718000,"o":71265,"h":71320,"l":71175,"c":71185},{"t":1775721600,"o":71195,"h":71580,"l":71085,"c":71480},{"t":1775725200,"o":71485,"h":71825,"l":71330,"c":71765},{"t":1775728800,"o":71780,"h":71780,"l":71505,"c":71515},{"t":1775732400,"o":71545,"h":71555,"l":71275,"c":71350},{"t":1775736000,"o":71380,"h":71495,"l":71240,"c":71495},{"t":1775739600,"o":71550,"h":71560,"l":70780,"c":70940},{"t":1775743200,"o":70955,"h":71455,"l":70650,"c":71340},{"t":1775746800,"o":71335,"h":72580,"l":71130,"c":72405},{"t":1775750400,"o":72395,"h":72645,"l":71950,"c":72330},{"t":1775754000,"o":72320,"h":72800,"l":72300,"c":72545},{"t":1775757600,"o":72590,"h":72590,"l":71915,"c":72070},{"t":1775761200,"o":72010,"h":72480,"l":71935,"c":72305},{"t":1775764800,"o":72305,"h":72700,"l":72225,"c":72600},{"t":1775772000,"o":72510,"h":73440,"l":72120,"c":72135},{"t":1775775600,"o":72130,"h":72195,"l":71775,"c":71980},{"t":1775779200,"o":71945,"h":72200,"l":71750,"c":72070},{"t":1775782800,"o":72105,"h":72605,"l":71900,"c":72385},{"t":1775786400,"o":72390,"h":72475,"l":72100,"c":72160},{"t":1775790000,"o":72110,"h":72200,"l":71995,"c":72030},{"t":1775793600,"o":72115,"h":72410,"l":72060,"c":72280},{"t":1775797200,"o":72290,"h":72480,"l":72215,"c":72330},{"t":1775800800,"o":72360,"h":72360,"l":71940,"c":71965},{"t":1775804400,"o":71965,"h":72005,"l":71570,"c":71630},{"t":1775808000,"o":71645,"h":71935,"l":71590,"c":71775},{"t":1775811600,"o":71845,"h":72025,"l":71845,"c":71965},{"t":1775815200,"o":71890,"h":72095,"l":71890,"c":72070},{"t":1775818800,"o":72085,"h":72495,"l":72085,"c":72320},{"t":1775822400,"o":72320,"h":72705,"l":72215,"c":72455},{"t":1775826000,"o":72430,"h":72595,"l":72060,"c":72535},{"t":1775829600,"o":72505,"h":73410,"l":72480,"c":73160},{"t":1775833200,"o":73205,"h":73555,"l":72555,"c":72610},{"t":1775836800,"o":72655,"h":73245,"l":72585,"c":73245},{"t":1775840400,"o":73145,"h":73380,"l":72985,"c":73380},{"t":1775844000,"o":73360,"h":73390,"l":73095,"c":73330},{"t":1775847600,"o":73355,"h":73525,"l":73135,"c":73475},{"t":1775851200,"o":73470,"h":73820,"l":73335,"c":73635},{"t":1776031200,"o":71025,"h":71080,"l":70535,"c":70960},{"t":1776034800,"o":70950,"h":70950,"l":70645,"c":70805},{"t":1776038400,"o":70815,"h":71380,"l":70695,"c":71290},{"t":1776042000,"o":71340,"h":71380,"l":71200,"c":71380},{"t":1776045600,"o":71335,"h":71430,"l":71125,"c":71200},{"t":1776049200,"o":71225,"h":71290,"l":71060,"c":71110},{"t":1776052800,"o":71115,"h":71265,"l":71000,"c":71050},{"t":1776056400,"o":71040,"h":71055,"l":70830,"c":71000},{"t":1776060000,"o":71065,"h":71260,"l":71065,"c":71195},{"t":1776063600,"o":71195,"h":71220,"l":70795,"c":70920},{"t":1776067200,"o":70925,"h":70980,"l":70680,"c":70780},{"t":1776070800,"o":70820,"h":71040,"l":70805,"c":70915},{"t":1776074400,"o":70965,"h":70990,"l":70840,"c":70870},{"t":1776078000,"o":70910,"h":71090,"l":70880,"c":71075},{"t":1776081600,"o":71025,"h":71355,"l":70870,"c":71240},{"t":1776085200,"o":71225,"h":71825,"l":70940,"c":71815},{"t":1776088800,"o":71825,"h":72605,"l":71555,"c":72585},{"t":1776092400,"o":72590,"h":72645,"l":71800,"c":72015},{"t":1776096000,"o":72020,"h":72635,"l":71835,"c":72395},{"t":1776099600,"o":72400,"h":72770,"l":72270,"c":72345},{"t":1776103200,"o":72335,"h":72625,"l":72235,"c":72620},{"t":1776106800,"o":72575,"h":73660,"l":72445,"c":73495},{"t":1776110400,"o":73485,"h":73570,"l":73225,"c":73370},{"t":1776117600,"o":73400,"h":74920,"l":73400,"c":74820},{"t":1776121200,"o":74820,"h":75065,"l":74630,"c":74635},{"t":1776124800,"o":74640,"h":74745,"l":74320,"c":74370},{"t":1776128400,"o":74400,"h":74670,"l":74055,"c":74610},{"t":1776132000,"o":74610,"h":74800,"l":74475,"c":74545},{"t":1776135600,"o":74520,"h":74795,"l":74485,"c":74660},{"t":1776139200,"o":74690,"h":74740,"l":74590,"c":74625},{"t":1776142800,"o":74620,"h":74655,"l":74405,"c":74415},{"t":1776146400,"o":74495,"h":74795,"l":74495,"c":74765},{"t":1776150000,"o":74755,"h":75130,"l":74685,"c":74750},{"t":1776153600,"o":74765,"h":75150,"l":74685,"c":75005},{"t":1776157200,"o":74950,"h":75070,"l":74645,"c":74740},{"t":1776160800,"o":74690,"h":74810,"l":74555,"c":74585},{"t":1776164400,"o":74560,"h":74695,"l":74520,"c":74590},{"t":1776168000,"o":74590,"h":74670,"l":74455,"c":74630},{"t":1776171600,"o":74645,"h":75810,"l":74600,"c":75810},{"t":1776175200,"o":75805,"h":76320,"l":75230,"c":75230},{"t":1776178800,"o":75235,"h":75625,"l":74765,"c":75535},{"t":1776182400,"o":75530,"h":75890,"l":74695,"c":74815},{"t":1776186000,"o":74815,"h":75105,"l":74405,"c":74895},{"t":1776189600,"o":74925,"h":74960,"l":73970,"c":74260},{"t":1776193200,"o":74235,"h":74575,"l":74045,"c":74420},{"t":1776196800,"o":74390,"h":74610,"l":74190,"c":74285},{"t":1776204000,"o":74370,"h":74500,"l":74015,"c":74165},{"t":1776207600,"o":74210,"h":74420,"l":74145,"c":74285},{"t":1776211200,"o":74465,"h":74855,"l":74465,"c":74725},{"t":1776214800,"o":74675,"h":74900,"l":74675,"c":74780},{"t":1776218400,"o":74830,"h":74830,"l":74335,"c":74530},{"t":1776222000,"o":74490,"h":74510,"l":74320,"c":74485},{"t":1776225600,"o":74515,"h":74550,"l":74445,"c":74485},{"t":1776229200,"o":74495,"h":74610,"l":74060,"c":74190},{"t":1776232800,"o":74190,"h":74190,"l":74035,"c":74040},{"t":1776236400,"o":74080,"h":74115,"l":73420,"c":73860},{"t":1776240000,"o":73840,"h":74325,"l":73820,"c":74260},{"t":1776243600,"o":74280,"h":74280,"l":74030,"c":74130},{"t":1776247200,"o":74110,"h":74360,"l":73890,"c":73975},{"t":1776250800,"o":74010,"h":74405,"l":74005,"c":74320},{"t":1776254400,"o":74345,"h":74605,"l":74180,"c":74410},{"t":1776258000,"o":74400,"h":74580,"l":73940,"c":74160},{"t":1776261600,"o":74185,"h":74665,"l":73950,"c":74245},{"t":1776265200,"o":74255,"h":74435,"l":73690,"c":73970},{"t":1776268800,"o":73965,"h":74305,"l":73875,"c":74030},{"t":1776272400,"o":74075,"h":74345,"l":74030,"c":74245},{"t":1776276000,"o":74240,"h":74565,"l":74235,"c":74530},{"t":1776279600,"o":74525,"h":75445,"l":74515,"c":75155},{"t":1776283200,"o":75160,"h":75185,"l":74685,"c":75020},{"t":1776290400,"o":75160,"h":75580,"l":75075,"c":75150},{"t":1776294000,"o":75090,"h":75095,"l":74760,"c":74945},{"t":1776297600,"o":74895,"h":75010,"l":74570,"c":74930},{"t":1776301200,"o":74785,"h":74850,"l":74615,"c":74795},{"t":1776304800,"o":74810,"h":75445,"l":74740,"c":75125},{"t":1776308400,"o":75130,"h":75335,"l":75045,"c":75120},{"t":1776312000,"o":75165,"h":75245,"l":74930,"c":75115},{"t":1776315600,"o":75090,"h":75315,"l":75090,"c":75205},{"t":1776319200,"o":75220,"h":75270,"l":75005,"c":75165},{"t":1776322800,"o":75150,"h":75220,"l":74820,"c":74820},{"t":1776326400,"o":74830,"h":74890,"l":74665,"c":74790},{"t":1776330000,"o":74865,"h":75030,"l":74700,"c":74710},{"t":1776333600,"o":74770,"h":74770,"l":74380,"c":74435},{"t":1776337200,"o":74415,"h":74720,"l":74385,"c":74720},{"t":1776340800,"o":74755,"h":74975,"l":74705,"c":74770},{"t":1776344400,"o":74730,"h":75150,"l":73185,"c":73870},{"t":1776348000,"o":73850,"h":74295,"l":73450,"c":74065},{"t":1776351600,"o":74115,"h":75015,"l":74015,"c":74860},{"t":1776355200,"o":74875,"h":75080,"l":74180,"c":74295},{"t":1776358800,"o":74265,"h":74550,"l":73985,"c":74345},{"t":1776362400,"o":74450,"h":75240,"l":74360,"c":75155},{"t":1776366000,"o":75195,"h":75595,"l":74875,"c":75465},{"t":1776369600,"o":75485,"h":75655,"l":75140,"c":75395},{"t":1776376800,"o":75205,"h":75250,"l":74960,"c":74975},{"t":1776380400,"o":74940,"h":75310,"l":74940,"c":75275},{"t":1776384000,"o":75255,"h":75280,"l":74980,"c":75070},{"t":1776387600,"o":75080,"h":75150,"l":74660,"c":74880},{"t":1776391200,"o":74830,"h":74890,"l":74645,"c":74835},{"t":1776394800,"o":74825,"h":74965,"l":74730,"c":74855},{"t":1776398400,"o":74815,"h":75020,"l":74800,"c":74940},{"t":1776402000,"o":74945,"h":74975,"l":74740,"c":74790},{"t":1776405600,"o":74765,"h":75100,"l":74745,"c":75100},{"t":1776409200,"o":75175,"h":75240,"l":75090,"c":75195},{"t":1776412800,"o":75175,"h":76045,"l":75170,"c":75930},{"t":1776416400,"o":75955,"h":76545,"l":75690,"c":75955},{"t":1776420000,"o":75915,"h":75985,"l":75250,"c":75460},{"t":1776423600,"o":75390,"h":75770,"l":75390,"c":75770},{"t":1776427200,"o":75795,"h":76450,"l":75690,"c":76435},{"t":1776430800,"o":76415,"h":77620,"l":76190,"c":77550},{"t":1776434400,"o":77580,"h":78315,"l":77220,"c":78090},{"t":1776438000,"o":78085,"h":78235,"l":77620,"c":77965},{"t":1776441600,"o":77970,"h":78545,"l":77905,"c":78020},{"t":1776445200,"o":78035,"h":78120,"l":77265,"c":77710},{"t":1776448800,"o":77680,"h":77730,"l":77230,"c":77325},{"t":1776452400,"o":77320,"h":77650,"l":77125,"c":77580},{"t":1776456000,"o":77605,"h":77820,"l":77355,"c":77600},{"t":1776675600,"o":77600,"h":77600,"l":75155,"c":75190},{"t":1776679200,"o":75190,"h":77600,"l":75130,"c":75130},{"t":1776682800,"o":75130,"h":77600,"l":75110,"c":75285},{"t":1776686400,"o":75260,"h":75760,"l":75165,"c":75375},{"t":1776690000,"o":75375,"h":75540,"l":74945,"c":75380},{"t":1776693600,"o":75270,"h":75835,"l":75050,"c":75130},{"t":1776697200,"o":75155,"h":75890,"l":74760,"c":75855},{"t":1776700800,"o":75820,"h":75820,"l":75400,"c":75450},{"t":1776704400,"o":75450,"h":76050,"l":75435,"c":75960},{"t":1776708000,"o":75990,"h":76565,"l":75990,"c":76540},{"t":1776711600,"o":76560,"h":76595,"l":76280,"c":76405},{"t":1776715200,"o":76395,"h":76685,"l":76205,"c":76405},{"t":1776722400,"o":76100,"h":76265,"l":76035,"c":76035},{"t":1776726000,"o":76050,"h":76050,"l":75725,"c":75965},{"t":1776729600,"o":75930,"h":76110,"l":75785,"c":76110},{"t":1776733200,"o":76325,"h":76325,"l":75990,"c":75990},{"t":1776736800,"o":75960,"h":75960,"l":75650,"c":75670},{"t":1776740400,"o":75665,"h":75815,"l":75530,"c":75805},{"t":1776744000,"o":75720,"h":75885,"l":75710,"c":75855},{"t":1776747600,"o":75970,"h":76100,"l":75885,"c":75895},{"t":1776751200,"o":75855,"h":76380,"l":75810,"c":76110},{"t":1776754800,"o":76050,"h":76425,"l":75895,"c":76200},{"t":1776758400,"o":76190,"h":77030,"l":76190,"c":76660},{"t":1776762000,"o":76705,"h":76705,"l":76245,"c":76460},{"t":1776765600,"o":76535,"h":77000,"l":76495,"c":76895},{"t":1776769200,"o":76895,"h":76895,"l":76460,"c":76575},{"t":1776772800,"o":76570,"h":76640,"l":75820,"c":76100},{"t":1776776400,"o":76140,"h":76260,"l":75820,"c":75940},{"t":1776780000,"o":75980,"h":76670,"l":75660,"c":75705},{"t":1776783600,"o":75750,"h":76040,"l":75480,"c":75855},{"t":1776787200,"o":75925,"h":76295,"l":75830,"c":75840},{"t":1776790800,"o":75845,"h":75985,"l":75105,"c":75615},{"t":1776794400,"o":75595,"h":75705,"l":75375,"c":75640},{"t":1776798000,"o":75665,"h":75980,"l":74860,"c":75080},{"t":1776801600,"o":75065,"h":75940,"l":75015,"c":75785},{"t":1776808800,"o":75550,"h":75665,"l":75415,"c":75665},{"t":1776812400,"o":75820,"h":76535,"l":75805,"c":76430},{"t":1776816000,"o":76460,"h":76590,"l":76330,"c":76450},{"t":1776819600,"o":76435,"h":76495,"l":76235,"c":76390},{"t":1776823200,"o":76365,"h":77775,"l":76310,"c":77765},{"t":1776826800,"o":77745,"h":77860,"l":77545,"c":77700},{"t":1776830400,"o":77700,"h":77820,"l":77515,"c":77630},{"t":1776834000,"o":77615,"h":78545,"l":77575,"c":78100},{"t":1776837600,"o":78080,"h":78130,"l":77975,"c":78120},{"t":1776841200,"o":78120,"h":78250,"l":77955,"c":78125},{"t":1776844800,"o":78150,"h":78310,"l":78055,"c":78140},{"t":1776848400,"o":78110,"h":78295,"l":78090,"c":78105},{"t":1776852000,"o":78130,"h":78315,"l":78055,"c":78285},{"t":1776855600,"o":78290,"h":78545,"l":78250,"c":78430},{"t":1776859200,"o":78410,"h":78635,"l":78240,"c":78380},{"t":1776862800,"o":78365,"h":78985,"l":78285,"c":78985},{"t":1776866400,"o":79015,"h":79295,"l":78705,"c":79145},{"t":1776870000,"o":79135,"h":79530,"l":78920,"c":79390},{"t":1776873600,"o":79405,"h":79600,"l":78670,"c":78825},{"t":1776877200,"o":78820,"h":79130,"l":78765,"c":78990},{"t":1776880800,"o":79045,"h":79245,"l":78915,"c":79115},{"t":1776884400,"o":79125,"h":79155,"l":78800,"c":78900},{"t":1776888000,"o":78905,"h":79005,"l":78450,"c":78525},{"t":1776895200,"o":78830,"h":78900,"l":78490,"c":78610},{"t":1776898800,"o":78660,"h":78660,"l":78240,"c":78275},{"t":1776902400,"o":78255,"h":78580,"l":77615,"c":78495},{"t":1776906000,"o":78380,"h":78525,"l":78140,"c":78405},{"t":1776909600,"o":78340,"h":78350,"l":77825,"c":78000},{"t":1776913200,"o":77900,"h":77935,"l":77505,"c":77790},{"t":1776916800,"o":77825,"h":78010,"l":77795,"c":78010},{"t":1776920400,"o":78010,"h":78165,"l":77830,"c":78115},{"t":1776924000,"o":78120,"h":78400,"l":78120,"c":78225},{"t":1776927600,"o":78295,"h":78295,"l":78070,"c":78070},{"t":1776931200,"o":78075,"h":78135,"l":77795,"c":77905},{"t":1776934800,"o":77885,"h":77885,"l":77475,"c":77710},{"t":1776938400,"o":77695,"h":77755,"l":77220,"c":77450},{"t":1776942000,"o":77465,"h":77790,"l":77405,"c":77745},{"t":1776945600,"o":77780,"h":77930,"l":77585,"c":77870},{"t":1776949200,"o":77950,"h":77950,"l":77400,"c":77580},{"t":1776952800,"o":77530,"h":78290,"l":77445,"c":78265},{"t":1776956400,"o":78260,"h":78730,"l":78055,"c":78490},{"t":1776960000,"o":78470,"h":78590,"l":78140,"c":78140},{"t":1776963600,"o":78165,"h":78190,"l":76985,"c":77845},{"t":1776967200,"o":77840,"h":78190,"l":77730,"c":77735},{"t":1776970800,"o":77735,"h":77925,"l":77620,"c":77745},{"t":1776974400,"o":77735,"h":78060,"l":77670,"c":77890},{"t":1776981600,"o":77950,"h":78275,"l":77950,"c":78275},{"t":1776985200,"o":78250,"h":78325,"l":78115,"c":78325},{"t":1776988800,"o":78420,"h":78560,"l":78345,"c":78455},{"t":1776992400,"o":78335,"h":78535,"l":78040,"c":78535},{"t":1776996000,"o":78520,"h":78620,"l":78300,"c":78445},{"t":1776999600,"o":78090,"h":78090,"l":77655,"c":77725},{"t":1777003200,"o":77735,"h":77735,"l":77465,"c":77490},{"t":1777006800,"o":77780,"h":78040,"l":77780,"c":78015},{"t":1777010400,"o":77855,"h":77880,"l":77825,"c":77825},{"t":1777014000,"o":77825,"h":78155,"l":77685,"c":78050},{"t":1777017600,"o":78095,"h":78450,"l":78010,"c":78275},{"t":1777021200,"o":78145,"h":78145,"l":77860,"c":77950},{"t":1777024800,"o":77905,"h":78210,"l":77885,"c":78200},{"t":1777028400,"o":78210,"h":78880,"l":78210,"c":78745},{"t":1777032000,"o":78745,"h":78890,"l":78505,"c":78750},{"t":1777035600,"o":78775,"h":78980,"l":78355,"c":78555},{"t":1777039200,"o":78560,"h":78560,"l":78085,"c":78445},{"t":1777042800,"o":78430,"h":78630,"l":77975,"c":78525},{"t":1777046400,"o":78510,"h":78510,"l":77990,"c":78190},{"t":1777050000,"o":78155,"h":78225,"l":77850,"c":78060},{"t":1777053600,"o":78030,"h":78115,"l":77690,"c":77960},{"t":1777057200,"o":78150,"h":78150,"l":77895,"c":78030},{"t":1777060800,"o":78025,"h":78135,"l":77820,"c":78110},{"t":1777240800,"o":78970,"h":79295,"l":78365,"c":78745},{"t":1777244400,"o":78705,"h":79325,"l":78570,"c":79055},{"t":1777248000,"o":79150,"h":79825,"l":78825,"c":79755},{"t":1777251600,"o":79835,"h":79930,"l":79210,"c":79710},{"t":1777255200,"o":79670,"h":79695,"l":79485,"c":79595},{"t":1777258800,"o":79550,"h":79775,"l":79540,"c":79545},{"t":1777262400,"o":79550,"h":79605,"l":79345,"c":79365},{"t":1777266000,"o":79380,"h":79380,"l":77950,"c":78165},{"t":1777269600,"o":78110,"h":78220,"l":77845,"c":78075},{"t":1777273200,"o":78050,"h":78080,"l":77915,"c":77945},{"t":1777276800,"o":77945,"h":78160,"l":77900,"c":78150},{"t":1777280400,"o":78150,"h":78340,"l":78055,"c":78275},{"t":1777284000,"o":78290,"h":78290,"l":78125,"c":78215},{"t":1777287600,"o":78155,"h":78245,"l":78100,"c":78230},{"t":1777291200,"o":78230,"h":78245,"l":77960,"c":77990},{"t":1777294800,"o":77985,"h":78350,"l":77910,"c":78100},{"t":1777298400,"o":78100,"h":78680,"l":78035,"c":78200},{"t":1777302000,"o":78190,"h":78205,"l":76850,"c":77065},{"t":1777305600,"o":77090,"h":77185,"l":76845,"c":76940},{"t":1777309200,"o":76950,"h":77240,"l":76940,"c":77045},{"t":1777312800,"o":77020,"h":77195,"l":76980,"c":77175},{"t":1777316400,"o":77155,"h":77250,"l":76770,"c":77250},{"t":1777320000,"o":77240,"h":77440,"l":77150,"c":77365},{"t":1777327200,"o":77065,"h":77445,"l":76800,"c":77430},{"t":1777330800,"o":77420,"h":77825,"l":77350,"c":77745},{"t":1777334400,"o":77690,"h":77840,"l":77585,"c":77785},{"t":1777338000,"o":77760,"h":77795,"l":77450,"c":77450},{"t":1777341600,"o":77455,"h":77595,"l":77000,"c":77245},{"t":1777345200,"o":77240,"h":77240,"l":77025,"c":77160},{"t":1777348800,"o":77210,"h":77290,"l":77070,"c":77250},{"t":1777352400,"o":77300,"h":77530,"l":77160,"c":77250},{"t":1777356000,"o":77280,"h":77370,"l":76895,"c":77030},{"t":1777359600,"o":77010,"h":77295,"l":76730,"c":77240},{"t":1777363200,"o":77260,"h":77330,"l":77095,"c":77155},{"t":1777366800,"o":77195,"h":77195,"l":76785,"c":76915},{"t":1777370400,"o":76895,"h":76995,"l":76780,"c":76910},{"t":1777374000,"o":76935,"h":76935,"l":76425,"c":76490},{"t":1777377600,"o":76535,"h":76755,"l":76455,"c":76715},{"t":1777381200,"o":76710,"h":76745,"l":76290,"c":76550},{"t":1777384800,"o":76500,"h":76535,"l":75935,"c":76260},{"t":1777388400,"o":76255,"h":76395,"l":76150,"c":76350},{"t":1777392000,"o":76370,"h":76530,"l":76195,"c":76430},{"t":1777395600,"o":76440,"h":76600,"l":76250,"c":76535},{"t":1777399200,"o":76510,"h":76600,"l":76470,"c":76580},{"t":1777402800,"o":76555,"h":76750,"l":76390,"c":76640},{"t":1777406400,"o":76655,"h":76815,"l":76650,"c":76815},{"t":1777413600,"o":76770,"h":76825,"l":76610,"c":76610},{"t":1777417200,"o":76570,"h":76730,"l":76510,"c":76665},{"t":1777420800,"o":76685,"h":76895,"l":76625,"c":76880},{"t":1777424400,"o":76835,"h":77035,"l":76485,"c":76925},{"t":1777428000,"o":76955,"h":77020,"l":76755,"c":76880},{"t":1777431600,"o":76940,"h":77525,"l":76940,"c":77365},{"t":1777435200,"o":77315,"h":77890,"l":77265,"c":77685},{"t":1777438800,"o":77670,"h":77735,"l":77575,"c":77685},{"t":1777442400,"o":77685,"h":77740,"l":77305,"c":77415},{"t":1777446000,"o":77430,"h":77545,"l":77380,"c":77380},{"t":1777449600,"o":77360,"h":77490,"l":77315,"c":77450},{"t":1777453200,"o":77355,"h":78250,"l":77320,"c":78075},{"t":1777456800,"o":78075,"h":78325,"l":77945,"c":77980},{"t":1777460400,"o":78015,"h":78095,"l":77875,"c":78015},{"t":1777464000,"o":77945,"h":77945,"l":77350,"c":77510},{"t":1777467600,"o":77525,"h":77600,"l":76740,"c":77140},{"t":1777471200,"o":77070,"h":77150,"l":76780,"c":76870},{"t":1777474800,"o":76875,"h":76900,"l":75940,"c":76185},{"t":1777478400,"o":76180,"h":76385,"l":75920,"c":76030},{"t":1777482000,"o":76075,"h":76455,"l":76020,"c":76455},{"t":1777485600,"o":76505,"h":76510,"l":75130,"c":75760},{"t":1777489200,"o":75775,"h":75850,"l":75505,"c":75795},{"t":1777492800,"o":75810,"h":76115,"l":75725,"c":75995},{"t":1777500000,"o":76100,"h":76255,"l":75970,"c":76210},{"t":1777503600,"o":76235,"h":76265,"l":75960,"c":76065},{"t":1777507200,"o":76085,"h":76640,"l":75910,"c":76590},{"t":1777510800,"o":76545,"h":76715,"l":76415,"c":76510},{"t":1777514400,"o":76520,"h":76650,"l":75740,"c":76010},{"t":1777518000,"o":75985,"h":76290,"l":75985,"c":76260},{"t":1777521600,"o":76040,"h":76085,"l":75665,"c":75740},{"t":1777525200,"o":75790,"h":76030,"l":75655,"c":75855},{"t":1777528800,"o":75880,"h":76085,"l":75870,"c":76010},{"t":1777532400,"o":76055,"h":76460,"l":75990,"c":76460},{"t":1777536000,"o":76460,"h":76460,"l":76335,"c":76385},{"t":1777539600,"o":76375,"h":76660,"l":76325,"c":76410},{"t":1777543200,"o":76405,"h":76470,"l":76290,"c":76345},{"t":1777546800,"o":76350,"h":76565,"l":76170,"c":76385},{"t":1777550400,"o":76380,"h":76750,"l":76345,"c":76625},{"t":1777554000,"o":76640,"h":77030,"l":76385,"c":76760},{"t":1777557600,"o":76740,"h":76940,"l":76445,"c":76620},{"t":1777561200,"o":76675,"h":76990,"l":76470,"c":76810},{"t":1777564800,"o":76770,"h":76795,"l":76520,"c":76550},{"t":1777568400,"o":76595,"h":76620,"l":76395,"c":76575},{"t":1777572000,"o":76675,"h":76765,"l":76535,"c":76690},{"t":1777575600,"o":76655,"h":76850,"l":76625,"c":76720},{"t":1777579200,"o":76735,"h":76890,"l":76650,"c":76800},{"t":1777586400,"o":76605,"h":76780,"l":76605,"c":76660},{"t":1777590000,"o":76550,"h":76700,"l":76515,"c":76645},{"t":1777593600,"o":76690,"h":76935,"l":76690,"c":76785},{"t":1777597200,"o":76775,"h":77145,"l":76775,"c":77045},{"t":1777600800,"o":77050,"h":77080,"l":76925,"c":76925},{"t":1777604400,"o":76920,"h":77850,"l":76900,"c":77475},{"t":1777608000,"o":77515,"h":77590,"l":77335,"c":77395},{"t":1777611600,"o":77415,"h":77565,"l":77390,"c":77545},{"t":1777615200,"o":77530,"h":77560,"l":77245,"c":77355},{"t":1777618800,"o":77370,"h":77495,"l":77295,"c":77460},{"t":1777622400,"o":77440,"h":77905,"l":77425,"c":77770},{"t":1777626000,"o":77780,"h":77805,"l":77610,"c":77625},{"t":1777629600,"o":77615,"h":77785,"l":77530,"c":77675},{"t":1777633200,"o":77690,"h":77990,"l":77640,"c":77855},{"t":1777636800,"o":77880,"h":78595,"l":77810,"c":78345},{"t":1777640400,"o":78355,"h":79420,"l":78355,"c":79185},{"t":1777644000,"o":79165,"h":79370,"l":78500,"c":78750},{"t":1777647600,"o":78775,"h":79185,"l":78600,"c":78870},{"t":1777651200,"o":78870,"h":79120,"l":78585,"c":78655},{"t":1777654800,"o":78655,"h":79015,"l":78530,"c":78970},{"t":1777658400,"o":78975,"h":79045,"l":78775,"c":78825},{"t":1777662000,"o":78835,"h":78945,"l":78660,"c":78745},{"t":1777665600,"o":78750,"h":78800,"l":78110,"c":78775},{"t":1777845600,"o":79325,"h":79820,"l":79325,"c":79570},{"t":1777849200,"o":79560,"h":79680,"l":78800,"c":78895},{"t":1777852800,"o":78865,"h":78895,"l":78605,"c":78890},{"t":1777856400,"o":78890,"h":80230,"l":78720,"c":80160},{"t":1777860000,"o":80200,"h":80810,"l":79955,"c":80585},{"t":1777863600,"o":80610,"h":80800,"l":80340,"c":80690},{"t":1777867200,"o":80755,"h":81015,"l":80645,"c":80750},{"t":1777870800,"o":80760,"h":80775,"l":80380,"c":80400},{"t":1777874400,"o":80415,"h":80415,"l":79880,"c":80290},{"t":1777878000,"o":80275,"h":80340,"l":80030,"c":80045},{"t":1777881600,"o":80050,"h":80145,"l":79955,"c":80045},{"t":1777885200,"o":80010,"h":80250,"l":79980,"c":80155},{"t":1777888800,"o":80180,"h":80195,"l":78545,"c":79285},{"t":1777892400,"o":79265,"h":79485,"l":79005,"c":79115},{"t":1777896000,"o":79070,"h":79345,"l":79015,"c":79170},{"t":1777899600,"o":79120,"h":79455,"l":78870,"c":79115},{"t":1777903200,"o":79095,"h":80980,"l":78775,"c":80610},{"t":1777906800,"o":80620,"h":80795,"l":79745,"c":80400},{"t":1777910400,"o":80385,"h":80775,"l":79940,"c":80410},{"t":1777914000,"o":80410,"h":81155,"l":80410,"c":80760},{"t":1777917600,"o":80780,"h":80820,"l":80355,"c":80450},{"t":1777921200,"o":80455,"h":80480,"l":80220,"c":80370},{"t":1777924800,"o":80375,"h":80480,"l":80220,"c":80265},{"t":1777932000,"o":80550,"h":80740,"l":80360,"c":80385},{"t":1777935600,"o":80350,"h":80350,"l":80040,"c":80145},{"t":1777939200,"o":80150,"h":80520,"l":80100,"c":80500},{"t":1777942800,"o":80515,"h":80720,"l":80395,"c":80685},{"t":1777946400,"o":80720,"h":81290,"l":80720,"c":80915},{"t":1777950000,"o":80890,"h":81590,"l":80840,"c":81280},{"t":1777953600,"o":81210,"h":81365,"l":81130,"c":81300},{"t":1777957200,"o":81285,"h":81725,"l":81250,"c":81365},{"t":1777960800,"o":81375,"h":81415,"l":81200,"c":81350},{"t":1777964400,"o":81350,"h":81550,"l":81240,"c":81255},{"t":1777968000,"o":81275,"h":81310,"l":81120,"c":81175},{"t":1777971600,"o":81170,"h":81180,"l":80900,"c":80935},{"t":1777975200,"o":80955,"h":81245,"l":80910,"c":81140},{"t":1777978800,"o":81235,"h":81520,"l":81175,"c":81355},{"t":1777982400,"o":81400,"h":81725,"l":81335,"c":81680},{"t":1777986000,"o":81675,"h":82110,"l":81535,"c":81700},{"t":1777989600,"o":81615,"h":81890,"l":81295,"c":81690},{"t":1777993200,"o":81675,"h":82100,"l":81600,"c":81890},{"t":1777996800,"o":81935,"h":81985,"l":81360,"c":81580},{"t":1778000400,"o":81610,"h":81785,"l":81500,"c":81595},{"t":1778004000,"o":81620,"h":81930,"l":81620,"c":81860},{"t":1778007600,"o":81840,"h":82060,"l":81740,"c":81915},{"t":1778011200,"o":81935,"h":82120,"l":81870,"c":81985},{"t":1778018400,"o":81855,"h":81910,"l":81005,"c":81490},{"t":1778022000,"o":81475,"h":81535,"l":81085,"c":81245},{"t":1778025600,"o":81210,"h":81565,"l":81045,"c":81330},{"t":1778029200,"o":81340,"h":81875,"l":81290,"c":81745},{"t":1778032800,"o":81775,"h":81815,"l":81455,"c":81670},{"t":1778036400,"o":81735,"h":82090,"l":81735,"c":81945},{"t":1778040000,"o":81890,"h":81925,"l":81595,"c":81650},{"t":1778043600,"o":81650,"h":81665,"l":81375,"c":81630},{"t":1778047200,"o":81675,"h":81850,"l":81530,"c":81825},{"t":1778050800,"o":81805,"h":81935,"l":81665,"c":81665},{"t":1778054400,"o":81700,"h":82375,"l":81700,"c":82330},{"t":1778058000,"o":82335,"h":82435,"l":82030,"c":82380},{"t":1778061600,"o":82410,"h":82735,"l":82330,"c":82690},{"t":1778065200,"o":82635,"h":83215,"l":82635,"c":82880},{"t":1778068800,"o":82855,"h":82895,"l":82510,"c":82560},{"t":1778072400,"o":82510,"h":82540,"l":81885,"c":81965},{"t":1778076000,"o":81940,"h":82270,"l":81395,"c":81795},{"t":1778079600,"o":81785,"h":82085,"l":81570,"c":81970},{"t":1778083200,"o":81970,"h":82185,"l":81700,"c":81880},{"t":1778086800,"o":81860,"h":81980,"l":81640,"c":81700},{"t":1778090400,"o":81715,"h":81830,"l":81525,"c":81640},{"t":1778094000,"o":81595,"h":81790,"l":81450,"c":81720},{"t":1778097600,"o":81725,"h":82000,"l":81565,"c":81745},{"t":1778104800,"o":81770,"h":81805,"l":81460,"c":81625},{"t":1778108400,"o":81585,"h":81690,"l":81225,"c":81690},{"t":1778112000,"o":81680,"h":81745,"l":81190,"c":81240},{"t":1778115600,"o":81240,"h":81505,"l":81125,"c":81390},{"t":1778119200,"o":81385,"h":81385,"l":81105,"c":81345},{"t":1778122800,"o":81310,"h":81310,"l":81075,"c":81115},{"t":1778126400,"o":80970,"h":81215,"l":80925,"c":81190},{"t":1778130000,"o":81180,"h":81420,"l":81180,"c":81295},{"t":1778133600,"o":81210,"h":81735,"l":81110,"c":81735},{"t":1778137200,"o":81715,"h":81995,"l":81675,"c":81810},{"t":1778140800,"o":81815,"h":81885,"l":81445,"c":81485},{"t":1778144400,"o":81475,"h":81475,"l":81090,"c":81155},{"t":1778148000,"o":81155,"h":81245,"l":80780,"c":81090},{"t":1778151600,"o":81090,"h":81275,"l":81025,"c":81105},{"t":1778155200,"o":81085,"h":81445,"l":81085,"c":81415},{"t":1778158800,"o":81365,"h":81425,"l":80445,"c":80730},{"t":1778162400,"o":80730,"h":80925,"l":80230,"c":80355},{"t":1778166000,"o":80355,"h":80495,"l":79865,"c":80090},{"t":1778169600,"o":80090,"h":80205,"l":79910,"c":79975},{"t":1778173200,"o":79980,"h":80325,"l":79645,"c":80320},{"t":1778176800,"o":80335,"h":80525,"l":80225,"c":80450},{"t":1778180400,"o":80445,"h":80445,"l":80125,"c":80390},{"t":1778184000,"o":80395,"h":80630,"l":80075,"c":80130},{"t":1778191200,"o":79905,"h":80200,"l":79785,"c":80115},{"t":1778194800,"o":80070,"h":80260,"l":80065,"c":80230},{"t":1778198400,"o":80245,"h":80340,"l":79900,"c":80035},{"t":1778202000,"o":80080,"h":80105,"l":79820,"c":79915},{"t":1778205600,"o":79910,"h":79930,"l":79530,"c":79645},{"t":1778209200,"o":79455,"h":79855,"l":79370,"c":79780},{"t":1778212800,"o":79825,"h":79975,"l":79720,"c":79720},{"t":1778216400,"o":79800,"h":79905,"l":79785,"c":79865},{"t":1778220000,"o":79695,"h":79820,"l":79570,"c":79700},{"t":1778223600,"o":79705,"h":79940,"l":79405,"c":79905},{"t":1778227200,"o":79905,"h":80235,"l":79835,"c":80120},{"t":1778230800,"o":80125,"h":80260,"l":79995,"c":80065},{"t":1778234400,"o":80100,"h":80460,"l":79950,"c":80455},{"t":1778238000,"o":80450,"h":80580,"l":80380,"c":80465},{"t":1778241600,"o":80480,"h":80730,"l":80170,"c":80235},{"t":1778245200,"o":80240,"h":80320,"l":79710,"c":79755},{"t":1778248800,"o":79835,"h":80680,"l":79835,"c":80330},{"t":1778252400,"o":80340,"h":80395,"l":79785,"c":80350},{"t":1778256000,"o":80380,"h":80405,"l":79905,"c":79960},{"t":1778259600,"o":79955,"h":80510,"l":79885,"c":80240},{"t":1778263200,"o":80295,"h":80550,"l":80295,"c":80295},{"t":1778266800,"o":80300,"h":80435,"l":80200,"c":80420},{"t":1778270400,"o":80425,"h":80550,"l":80345,"c":80385},{"t":1778450400,"o":81455,"h":82400,"l":81445,"c":82225},{"t":1778454000,"o":82270,"h":82725,"l":82270,"c":82425},{"t":1778457600,"o":82460,"h":82560,"l":81445,"c":81630},{"t":1778461200,"o":81640,"h":81910,"l":81460,"c":81655},{"t":1778464800,"o":81660,"h":81725,"l":81265,"c":81345},{"t":1778468400,"o":81325,"h":81325,"l":80640,"c":80840},{"t":1778472000,"o":80820,"h":80985,"l":80770,"c":80930},{"t":1778475600,"o":80925,"h":81090,"l":80880,"c":80970},{"t":1778479200,"o":80960,"h":81200,"l":80895,"c":81015},{"t":1778482800,"o":80985,"h":80985,"l":80835,"c":80870},{"t":1778486400,"o":80855,"h":80995,"l":80740,"c":80905},{"t":1778490000,"o":80900,"h":81145,"l":80900,"c":81120},{"t":1778493600,"o":81095,"h":81360,"l":81095,"c":81105},{"t":1778497200,"o":81120,"h":81350,"l":81055,"c":81340},{"t":1778500800,"o":81405,"h":81510,"l":81195,"c":81210},{"t":1778504400,"o":81220,"h":81470,"l":80885,"c":81220},{"t":1778508000,"o":81265,"h":81410,"l":80585,"c":81075},{"t":1778511600,"o":81095,"h":81640,"l":80985,"c":81640},{"t":1778515200,"o":81635,"h":82145,"l":81535,"c":81800},{"t":1778518800,"o":81805,"h":82305,"l":81595,"c":82180},{"t":1778522400,"o":82180,"h":82390,"l":82065,"c":82085},{"t":1778526000,"o":82095,"h":82340,"l":81975,"c":82190},{"t":1778529600,"o":82200,"h":82320,"l":82005,"c":82070},{"t":1778536800,"o":82115,"h":82215,"l":81950,"c":82070},{"t":1778540400,"o":82020,"h":82020,"l":81815,"c":81995},{"t":1778544000,"o":81945,"h":82000,"l":81735,"c":81790},{"t":1778547600,"o":81790,"h":81820,"l":80840,"c":81340},{"t":1778551200,"o":81305,"h":81520,"l":81250,"c":81380},{"t":1778554800,"o":81425,"h":81465,"l":81165,"c":81180},{"t":1778558400,"o":81165,"h":81450,"l":81165,"c":81360},{"t":1778562000,"o":81390,"h":81480,"l":81350,"c":81385},{"t":1778565600,"o":81345,"h":81455,"l":81145,"c":81150},{"t":1778569200,"o":81140,"h":81260,"l":80945,"c":80985},{"t":1778572800,"o":80965,"h":81095,"l":80880,"c":80965},{"t":1778576400,"o":80960,"h":81100,"l":80845,"c":80980},{"t":1778580000,"o":80940,"h":80980,"l":80700,"c":80815},{"t":1778583600,"o":80775,"h":80910,"l":80625,"c":80910},{"t":1778587200,"o":80920,"h":81165,"l":80760,"c":81020},{"t":1778590800,"o":81070,"h":81090,"l":80520,"c":80620},{"t":1778594400,"o":80600,"h":81060,"l":80520,"c":80645},{"t":1778598000,"o":80605,"h":80785,"l":80290,"c":80465},{"t":1778601600,"o":80460,"h":80540,"l":79950,"c":80135},{"t":1778605200,"o":80145,"h":80735,"l":80130,"c":80685},{"t":1778608800,"o":80685,"h":80940,"l":80580,"c":80845},{"t":1778612400,"o":80840,"h":81045,"l":80835,"c":81025},{"t":1778616000,"o":81000,"h":81075,"l":80805,"c":80855},{"t":1778623200,"o":80875,"h":80970,"l":80835,"c":80845},{"t":1778626800,"o":80840,"h":80875,"l":80630,"c":80665},{"t":1778630400,"o":80685,"h":80960,"l":80595,"c":80900},{"t":1778634000,"o":80910,"h":81380,"l":80910,"c":81195},{"t":1778637600,"o":81235,"h":81510,"l":81145,"c":81230},{"t":1778641200,"o":81245,"h":81530,"l":81190,"c":81425},{"t":1778644800,"o":81400,"h":81475,"l":81325,"c":81445},{"t":1778648400,"o":81430,"h":81455,"l":81185,"c":81185},{"t":1778652000,"o":81205,"h":81360,"l":81160,"c":81170},{"t":1778655600,"o":81160,"h":81210,"l":81060,"c":81205},{"t":1778659200,"o":81195,"h":81385,"l":81145,"c":81375},{"t":1778662800,"o":81375,"h":81510,"l":81325,"c":81460},{"t":1778666400,"o":81430,"h":81430,"l":80965,"c":81015},{"t":1778670000,"o":80940,"h":81000,"l":80630,"c":80630},{"t":1778673600,"o":80640,"h":80720,"l":79965,"c":80325},{"t":1778677200,"o":80340,"h":80460,"l":79655,"c":79740},{"t":1778680800,"o":79700,"h":79975,"l":79555,"c":79830},{"t":1778684400,"o":79835,"h":79940,"l":78855,"c":78885},{"t":1778688000,"o":78870,"h":79290,"l":78815,"c":79170},{"t":1778691600,"o":79205,"h":79675,"l":79180,"c":79645},{"t":1778695200,"o":79625,"h":79930,"l":79600,"c":79725},{"t":1778698800,"o":79720,"h":79775,"l":79510,"c":79760},{"t":1778702400,"o":79755,"h":79875,"l":79730,"c":79820},{"t":1778709600,"o":79565,"h":79565,"l":79320,"c":79550},{"t":1778713200,"o":79585,"h":79605,"l":79345,"c":79405},{"t":1778716800,"o":79445,"h":79790,"l":79445,"c":79700},{"t":1778720400,"o":79720,"h":79805,"l":79490,"c":79725},{"t":1778724000,"o":79695,"h":79790,"l":79305,"c":79420},{"t":1778727600,"o":79415,"h":79515,"l":78985,"c":79090},{"t":1778731200,"o":79360,"h":79580,"l":79330,"c":79560},{"t":1778734800,"o":79545,"h":80120,"l":79490,"c":79940},{"t":1778738400,"o":79950,"h":80085,"l":79890,"c":79930},{"t":1778742000,"o":79930,"h":80060,"l":79835,"c":79865},{"t":1778745600,"o":79870,"h":80070,"l":79775,"c":79945},{"t":1778749200,"o":79955,"h":80035,"l":79665,"c":79755},{"t":1778752800,"o":79825,"h":79855,"l":79505,"c":79675},{"t":1778756400,"o":79680,"h":79710,"l":79320,"c":79320},{"t":1778760000,"o":79320,"h":79900,"l":79320,"c":79890},{"t":1778763600,"o":79880,"h":80200,"l":79795,"c":79820},{"t":1778767200,"o":79790,"h":81210,"l":79685,"c":81160},{"t":1778770800,"o":81170,"h":81560,"l":81010,"c":81515},{"t":1778774400,"o":81520,"h":82150,"l":81305,"c":82140},{"t":1778778000,"o":82130,"h":82310,"l":81520,"c":81895},{"t":1778781600,"o":81885,"h":82210,"l":81635,"c":81815},{"t":1778785200,"o":81825,"h":81940,"l":81535,"c":81620},{"t":1778788800,"o":81615,"h":81805,"l":81340,"c":81580},{"t":1778796000,"o":81555,"h":81750,"l":81555,"c":81630},{"t":1778799600,"o":81635,"h":81635,"l":81225,"c":81255},{"t":1778803200,"o":81270,"h":81895,"l":81240,"c":81715},{"t":1778806800,"o":81735,"h":81840,"l":81260,"c":81295},{"t":1778810400,"o":81285,"h":81580,"l":80865,"c":81465},{"t":1778814000,"o":81515,"h":81545,"l":81125,"c":81230},{"t":1778817600,"o":81245,"h":81245,"l":80810,"c":80855},{"t":1778821200,"o":80870,"h":81040,"l":80445,"c":80475},{"t":1778824800,"o":80475,"h":80755,"l":80415,"c":80715},{"t":1778828400,"o":80700,"h":81130,"l":80685,"c":81020},{"t":1778832000,"o":80965,"h":80965,"l":80560,"c":80765},{"t":1778835600,"o":80800,"h":80810,"l":80480,"c":80610},{"t":1778839200,"o":80625,"h":80925,"l":80545,"c":80850},{"t":1778842800,"o":80910,"h":80910,"l":80730,"c":80750},{"t":1778846400,"o":80735,"h":80765,"l":80455,"c":80530},{"t":1778850000,"o":80505,"h":80505,"l":78715,"c":78785},{"t":1778853600,"o":78815,"h":79400,"l":78675,"c":79235},{"t":1778857200,"o":79270,"h":79445,"l":79070,"c":79195},{"t":1778860800,"o":79245,"h":79470,"l":79195,"c":79360},{"t":1778864400,"o":79380,"h":79640,"l":79310,"c":79540},{"t":1778868000,"o":79555,"h":79655,"l":79230,"c":79355},{"t":1778871600,"o":79355,"h":79355,"l":79085,"c":79205},{"t":1778875200,"o":79210,"h":79275,"l":79115,"c":79210},{"t":1779055200,"o":78110,"h":78145,"l":77845,"c":78005},{"t":1779058800,"o":78010,"h":78010,"l":76735,"c":77450},{"t":1779062400,"o":77460,"h":77460,"l":76935,"c":77190},{"t":1779066000,"o":77175,"h":77270,"l":76760,"c":77140},{"t":1779069600,"o":77110,"h":77230,"l":76700,"c":76825},{"t":1779073200,"o":76935,"h":77010,"l":76835,"c":76950},{"t":1779076800,"o":76925,"h":77055,"l":76750,"c":77055},{"t":1779080400,"o":77005,"h":77075,"l":76850,"c":76850},{"t":1779084000,"o":76885,"h":76950,"l":76565,"c":76890},{"t":1779087600,"o":76935,"h":77080,"l":76775,"c":77070},{"t":1779091200,"o":77090,"h":77170,"l":76880,"c":77015},{"t":1779094800,"o":77030,"h":77030,"l":76890,"c":76915},{"t":1779098400,"o":76945,"h":76945,"l":76705,"c":76765},{"t":1779102000,"o":76775,"h":77415,"l":76645,"c":77305},{"t":1779105600,"o":77300,"h":77830,"l":77295,"c":77660},{"t":1779109200,"o":77625,"h":77665,"l":76735,"c":76975},{"t":1779112800,"o":76940,"h":76960,"l":76210,"c":76370},{"t":1779116400,"o":76375,"h":76460,"l":76020,"c":76375},{"t":1779120000,"o":76390,"h":76630,"l":76200,"c":76430},{"t":1779123600,"o":76430,"h":76790,"l":76380,"c":76730},{"t":1779127200,"o":76730,"h":76735,"l":76165,"c":76280},{"t":1779130800,"o":76260,"h":77020,"l":76260,"c":76930},{"t":1779134400,"o":76935,"h":77150,"l":76875,"c":76910},{"t":1779141600,"o":77080,"h":77215,"l":76940,"c":77000},{"t":1779145200,"o":77105,"h":77155,"l":76940,"c":77000},{"t":1779148800,"o":77000,"h":77425,"l":76940,"c":77140},{"t":1779152400,"o":77100,"h":77130,"l":76640,"c":76640},{"t":1779156000,"o":76615,"h":76990,"l":76475,"c":76570},{"t":1779159600,"o":76560,"h":76835,"l":76540,"c":76760},{"t":1779163200,"o":76860,"h":76915,"l":76670,"c":76880},{"t":1779166800,"o":76900,"h":76995,"l":76605,"c":76910},{"t":1779170400,"o":76900,"h":77120,"l":76885,"c":77025},{"t":1779174000,"o":76990,"h":77290,"l":76960,"c":77245},{"t":1779177600,"o":77235,"h":77340,"l":77005,"c":77095},{"t":1779181200,"o":77050,"h":77065,"l":76680,"c":76765},{"t":1779184800,"o":76770,"h":77065,"l":76645,"c":77000},{"t":1779188400,"o":77030,"h":77035,"l":76615,"c":76665},{"t":1779192000,"o":76690,"h":76960,"l":76605,"c":76900},{"t":1779195600,"o":76905,"h":77070,"l":76550,"c":76890},{"t":1779199200,"o":76885,"h":77035,"l":76120,"c":76380},{"t":1779202800,"o":76365,"h":76660,"l":76330,"c":76495},{"t":1779206400,"o":76540,"h":76950,"l":76410,"c":76945},{"t":1779210000,"o":76940,"h":77075,"l":76790,"c":76895},{"t":1779213600,"o":76875,"h":77000,"l":76775,"c":76835},{"t":1779217200,"o":76860,"h":77125,"l":76805,"c":76850},{"t":1779220800,"o":76850,"h":77070,"l":76850,"c":77070},{"t":1779228000,"o":77090,"h":77090,"l":76645,"c":76715},{"t":1779231600,"o":76675,"h":77025,"l":76665,"c":76860},{"t":1779235200,"o":76855,"h":76885,"l":76490,"c":76785},{"t":1779238800,"o":76780,"h":76950,"l":76465,"c":76790},{"t":1779242400,"o":76805,"h":76905,"l":76575,"c":76645},{"t":1779246000,"o":76595,"h":76820,"l":76575,"c":76715},{"t":1779249600,"o":76785,"h":76830,"l":76670,"c":76720},{"t":1779253200,"o":76780,"h":77365,"l":76780,"c":77200},{"t":1779256800,"o":77220,"h":77475,"l":77220,"c":77455},{"t":1779260400,"o":77475,"h":77530,"l":77290,"c":77325},{"t":1779264000,"o":77330,"h":77700,"l":77255,"c":77520},{"t":1779267600,"o":77505,"h":77585,"l":77395,"c":77475},{"t":1779271200,"o":77525,"h":77675,"l":77525,"c":77565},{"t":1779274800,"o":77545,"h":77580,"l":77370,"c":77435},{"t":1779278400,"o":77395,"h":77820,"l":77395,"c":77690},{"t":1779282000,"o":77680,"h":77705,"l":76980,"c":77215},{"t":1779285600,"o":77250,"h":77630,"l":76880,"c":77515},{"t":1779289200,"o":77500,"h":77920,"l":77335,"c":77495},{"t":1779292800,"o":77490,"h":77595,"l":76985,"c":77365},{"t":1779296400,"o":77320,"h":77765,"l":77250,"c":77580},{"t":1779300000,"o":77585,"h":77690,"l":77390,"c":77435},{"t":1779303600,"o":77490,"h":77745,"l":77380,"c":77685},{"t":1779307200,"o":77700,"h":77770,"l":77485,"c":77750},{"t":1779314400,"o":77470,"h":77490,"l":77190,"c":77465},{"t":1779318000,"o":77475,"h":77560,"l":77380,"c":77550},{"t":1779321600,"o":77590,"h":78130,"l":77590,"c":78010},{"t":1779325200,"o":78025,"h":78275,"l":77820,"c":77920},{"t":1779328800,"o":77885,"h":78150,"l":77885,"c":78015},{"t":1779332400,"o":77990,"h":78140,"l":77950,"c":78140},{"t":1779336000,"o":78055,"h":78115,"l":78010,"c":78100},{"t":1779339600,"o":78110,"h":78210,"l":77750,"c":77825},{"t":1779343200,"o":77875,"h":77895,"l":77530,"c":77625},{"t":1779346800,"o":77625,"h":77960,"l":77510,"c":77940},{"t":1779350400,"o":77945,"h":78270,"l":77935,"c":77970},{"t":1779354000,"o":77935,"h":78005,"l":77635,"c":77645},{"t":1779357600,"o":77620,"h":77665,"l":77125,"c":77175},{"t":1779361200,"o":77160,"h":77350,"l":77100,"c":77165},{"t":1779364800,"o":77200,"h":77330,"l":77035,"c":77250},{"t":1779368400,"o":77270,"h":77345,"l":76655,"c":77105},{"t":1779372000,"o":77135,"h":77235,"l":76720,"c":77005},{"t":1779375600,"o":76945,"h":77415,"l":76860,"c":77225},{"t":1779379200,"o":77245,"h":77340,"l":77015,"c":77185},{"t":1779382800,"o":77285,"h":78140,"l":77185,"c":77915},{"t":1779386400,"o":77915,"h":77965,"l":77230,"c":77375},{"t":1779390000,"o":77355,"h":77810,"l":77355,"c":77705},{"t":1779393600,"o":77710,"h":77825,"l":77660,"c":77740},{"t":1779400800,"o":77650,"h":77670,"l":77650,"c":77660},{"t":1779404400,"o":77630,"h":77760,"l":77630,"c":77635},{"t":1779408000,"o":77665,"h":77665,"l":77365,"c":77365},{"t":1779411600,"o":77345,"h":77670,"l":77290,"c":77670},{"t":1779415200,"o":77695,"h":77775,"l":77625,"c":77705},{"t":1779418800,"o":77720,"h":77845,"l":77705,"c":77780},{"t":1779422400,"o":77925,"h":77940,"l":77645,"c":77660},{"t":1779426000,"o":77660,"h":77695,"l":77445,"c":77485},{"t":1779429600,"o":77465,"h":77495,"l":77335,"c":77395},{"t":1779433200,"o":77390,"h":77525,"l":77255,"c":77380},{"t":1779436800,"o":77390,"h":77540,"l":77165,"c":77285},{"t":1779440400,"o":77215,"h":77335,"l":77155,"c":77265},{"t":1779444000,"o":77275,"h":77315,"l":77215,"c":77270},{"t":1779447600,"o":77275,"h":77395,"l":77155,"c":77395},{"t":1779451200,"o":77415,"h":77570,"l":77365,"c":77510},{"t":1779454800,"o":77500,"h":77540,"l":77065,"c":77255},{"t":1779458400,"o":77230,"h":77230,"l":76690,"c":76700},{"t":1779462000,"o":76670,"h":76965,"l":76490,"c":76740},{"t":1779465600,"o":76745,"h":76965,"l":76710,"c":76920},{"t":1779469200,"o":76955,"h":77070,"l":76665,"c":76695},{"t":1779472800,"o":76695,"h":76860,"l":75985,"c":76475},{"t":1779476400,"o":76455,"h":76530,"l":75590,"c":75795},{"t":1779480000,"o":75815,"h":76035,"l":75730,"c":75775},{"t":1779768000,"o":76630,"h":76750,"l":76535,"c":76695},{"t":1779771600,"o":76655,"h":76935,"l":76650,"c":76850},{"t":1779775200,"o":76855,"h":77005,"l":76725,"c":76920},{"t":1779778800,"o":76870,"h":76870,"l":76545,"c":76620},{"t":1779782400,"o":76650,"h":76770,"l":76640,"c":76670},{"t":1779786000,"o":76590,"h":76710,"l":76585,"c":76625},{"t":1779789600,"o":76575,"h":77610,"l":76520,"c":77425},{"t":1779793200,"o":77405,"h":77490,"l":77115,"c":77135},{"t":1779796800,"o":77150,"h":77175,"l":76805,"c":77080},{"t":1779800400,"o":77075,"h":77430,"l":76600,"c":77180},{"t":1779804000,"o":77220,"h":78085,"l":76650,"c":76825},{"t":1779807600,"o":76810,"h":76910,"l":76145,"c":76400},{"t":1779811200,"o":76405,"h":76600,"l":76085,"c":76430},{"t":1779814800,"o":76430,"h":76525,"l":75735,"c":75825},{"t":1779818400,"o":75740,"h":76115,"l":75620,"c":75680},{"t":1779822000,"o":75675,"h":75950,"l":75655,"c":75915},{"t":1779825600,"o":75920,"h":76070,"l":75840,"c":75950},{"t":1779832800,"o":75775,"h":75850,"l":75510,"c":75595},{"t":1779836400,"o":75740,"h":75840,"l":75690,"c":75750},{"t":1779840000,"o":75770,"h":75865,"l":75735,"c":75855},{"t":1779843600,"o":75950,"h":75965,"l":75680,"c":75705},{"t":1779847200,"o":75705,"h":75740,"l":75510,"c":75685},{"t":1779850800,"o":75660,"h":75780,"l":75425,"c":75480},{"t":1779854400,"o":75490,"h":75490,"l":75130,"c":75415},{"t":1779858000,"o":75435,"h":75550,"l":75405,"c":75550},{"t":1779861600,"o":75540,"h":75720,"l":75525,"c":75695},{"t":1779865200,"o":75690,"h":76120,"l":75605,"c":76120},{"t":1779868800,"o":76135,"h":76165,"l":75960,"c":75975},{"t":1779872400,"o":75980,"h":76075,"l":75860,"c":76025},{"t":1779876000,"o":76010,"h":76090,"l":76000,"c":76025},{"t":1779879600,"o":76045,"h":76130,"l":75890,"c":75890},{"t":1779883200,"o":75880,"h":76275,"l":75520,"c":75520},{"t":1779886800,"o":75580,"h":75580,"l":74705,"c":74895},{"t":1779890400,"o":74990,"h":75080,"l":74605,"c":74905},{"t":1779894000,"o":74860,"h":75390,"l":74855,"c":75180},{"t":1779897600,"o":75160,"h":75275,"l":74850,"c":75175},{"t":1779901200,"o":75185,"h":75195,"l":74555,"c":74700},{"t":1779904800,"o":74690,"h":74895,"l":74565,"c":74860},{"t":1779908400,"o":74880,"h":74975,"l":74810,"c":74930},{"t":1779912000,"o":74915,"h":75315,"l":74900,"c":75150},{"t":1779919200,"o":74340,"h":74650,"l":74090,"c":74285},{"t":1779922800,"o":74265,"h":74395,"l":74065,"c":74305},{"t":1779926400,"o":74375,"h":74420,"l":74240,"c":74395},{"t":1779930000,"o":74375,"h":74375,"l":73940,"c":74180},{"t":1779933600,"o":74220,"h":74250,"l":73945,"c":74095},{"t":1779937200,"o":74135,"h":74225,"l":72965,"c":73135},{"t":1779940800,"o":73015,"h":73050,"l":72690,"c":73030},{"t":1779944400,"o":72910,"h":72945,"l":72775,"c":72815},{"t":1779948000,"o":72825,"h":73035,"l":72620,"c":73035},{"t":1779951600,"o":73075,"h":73580,"l":73010,"c":73525},{"t":1779955200,"o":73505,"h":73560,"l":73320,"c":73395},{"t":1779958800,"o":73435,"h":73685,"l":73370,"c":73635},{"t":1779962400,"o":73635,"h":73740,"l":73465,"c":73530},{"t":1779966000,"o":73500,"h":73655,"l":73430,"c":73620},{"t":1779969600,"o":73620,"h":73715,"l":73375,"c":73645},{"t":1779973200,"o":73635,"h":73685,"l":72845,"c":73140},{"t":1779976800,"o":73100,"h":73680,"l":72655,"c":73120},{"t":1779980400,"o":73125,"h":73245,"l":72780,"c":73045},{"t":1779984000,"o":73020,"h":73610,"l":72860,"c":73610},{"t":1779987600,"o":73605,"h":73920,"l":73480,"c":73740},{"t":1779991200,"o":73700,"h":73940,"l":73700,"c":73855},{"t":1779994800,"o":73855,"h":73855,"l":73560,"c":73640},{"t":1779998400,"o":73645,"h":73895,"l":73475,"c":73765},{"t":1780005600,"o":74090,"h":74115,"l":73675,"c":73690},{"t":1780009200,"o":73730,"h":73875,"l":73680,"c":73720},{"t":1780012800,"o":73900,"h":74070,"l":73800,"c":73900},{"t":1780016400,"o":73910,"h":74045,"l":73640,"c":73760},{"t":1780020000,"o":73745,"h":73820,"l":73385,"c":73420},{"t":1780023600,"o":73435,"h":73640,"l":73425,"c":73460},{"t":1780027200,"o":73380,"h":73625,"l":73380,"c":73625},{"t":1780030800,"o":73685,"h":73900,"l":73685,"c":73900},{"t":1780034400,"o":73880,"h":74150,"l":73850,"c":73990},{"t":1780038000,"o":73995,"h":74035,"l":73575,"c":73715},{"t":1780041600,"o":73750,"h":74050,"l":73750,"c":73845},{"t":1780045200,"o":73845,"h":74115,"l":73845,"c":73950},{"t":1780048800,"o":73925,"h":73925,"l":73750,"c":73800},{"t":1780052400,"o":73775,"h":73850,"l":73480,"c":73630},{"t":1780056000,"o":73610,"h":73615,"l":73335,"c":73435},{"t":1780059600,"o":73430,"h":73500,"l":73015,"c":73305},{"t":1780063200,"o":73330,"h":73370,"l":72595,"c":73185},{"t":1780066800,"o":73195,"h":74370,"l":73110,"c":73965},{"t":1780070400,"o":73990,"h":74320,"l":73715,"c":74245},{"t":1780074000,"o":74255,"h":74535,"l":74110,"c":74160},{"t":1780077600,"o":74175,"h":74255,"l":73365,"c":73535},{"t":1780081200,"o":73540,"h":73940,"l":73440,"c":73705},{"t":1780084800,"o":73705,"h":73935,"l":73670,"c":73860},{"t":1780095600,"o":73555,"h":73555,"l":73530,"c":73530},{"t":1780102800,"o":73840,"h":73840,"l":73840,"c":73840},{"t":1780110000,"o":73850,"h":73850,"l":73850,"c":73850},{"t":1780218000,"o":74120,"h":74120,"l":74120,"c":74120},{"t":1780236000,"o":73800,"h":73800,"l":73775,"c":73780},{"t":1780239600,"o":73850,"h":73850,"l":73715,"c":73715},{"t":1780246800,"o":73760,"h":73830,"l":73760,"c":73825},{"t":1780254000,"o":73750,"h":73750,"l":73750,"c":73750},{"t":1780261200,"o":73840,"h":73920,"l":73840,"c":73885},{"t":1780264800,"o":74055,"h":74165,"l":73875,"c":74140},{"t":1780268400,"o":74105,"h":74385,"l":73665,"c":73825},{"t":1780272000,"o":73840,"h":74250,"l":73825,"c":74070},{"t":1780275600,"o":74085,"h":74085,"l":73415,"c":73415},{"t":1780279200,"o":73415,"h":74060,"l":73390,"c":73990},{"t":1780282800,"o":73990,"h":74205,"l":73930,"c":73930},{"t":1780286400,"o":73965,"h":73965,"l":73525,"c":73720},{"t":1780290000,"o":73690,"h":73705,"l":73480,"c":73490},{"t":1780293600,"o":73490,"h":73505,"l":73085,"c":73255},{"t":1780297200,"o":73270,"h":73320,"l":72825,"c":72920},{"t":1780300800,"o":72960,"h":73030,"l":72740,"c":73030},{"t":1780304400,"o":73010,"h":73215,"l":72975,"c":73005},{"t":1780308000,"o":73015,"h":73035,"l":72730,"c":72860},{"t":1780311600,"o":72875,"h":72875,"l":72425,"c":72550},{"t":1780315200,"o":72640,"h":72695,"l":72050,"c":72295},{"t":1780318800,"o":72335,"h":72335,"l":71460,"c":71780},{"t":1780322400,"o":71800,"h":71990,"l":71465,"c":71585},{"t":1780326000,"o":71645,"h":71740,"l":71110,"c":71175},{"t":1780329600,"o":71185,"h":71695,"l":70750,"c":71650},{"t":1780333200,"o":71645,"h":71920,"l":71575,"c":71770},{"t":1780336800,"o":71775,"h":71820,"l":71510,"c":71625},{"t":1780340400,"o":71605,"h":71810,"l":71515,"c":71750},{"t":1780344000,"o":71745,"h":71790,"l":71540,"c":71540},{"t":1780347600,"o":70975,"h":71225,"l":70970,"c":71130},{"t":1780351200,"o":71025,"h":71580,"l":70945,"c":71545},{"t":1780354800,"o":71520,"h":71705,"l":71400,"c":71555},{"t":1780358400,"o":71540,"h":71540,"l":71230,"c":71415},{"t":1780362000,"o":71445,"h":71485,"l":70780,"c":70790},{"t":1780365600,"o":70760,"h":71015,"l":70225,"c":70960},{"t":1780369200,"o":70990,"h":71160,"l":70955,"c":71060},{"t":1780372800,"o":70970,"h":71180,"l":70835,"c":70935},{"t":1780376400,"o":70960,"h":70965,"l":70385,"c":70395},{"t":1780380000,"o":70500,"h":70545,"l":70050,"c":70215},{"t":1780383600,"o":70245,"h":70395,"l":69860,"c":70315},{"t":1780387200,"o":70230,"h":70295,"l":69850,"c":69920},{"t":1780390800,"o":69920,"h":69935,"l":69425,"c":69515},{"t":1780394400,"o":69490,"h":69825,"l":69445,"c":69740},{"t":1780398000,"o":69745,"h":69745,"l":69490,"c":69640},{"t":1780401600,"o":69550,"h":69635,"l":69090,"c":69090},{"t":1780405200,"o":69120,"h":69250,"l":68805,"c":68860},{"t":1780408800,"o":68895,"h":68895,"l":67725,"c":68050},{"t":1780412400,"o":68050,"h":68130,"l":67150,"c":67365},{"t":1780416000,"o":67320,"h":68170,"l":67275,"c":67490},{"t":1780419600,"o":67495,"h":67885,"l":67385,"c":67535},{"t":1780423200,"o":67540,"h":67720,"l":67205,"c":67395},{"t":1780426800,"o":67405,"h":67590,"l":66525,"c":67460},{"t":1780430400,"o":67440,"h":67750,"l":67020,"c":67700},{"t":1780434000,"o":67790,"h":67975,"l":67610,"c":67680},{"t":1780437600,"o":67635,"h":67635,"l":66370,"c":66485},{"t":1780441200,"o":66525,"h":66970,"l":66320,"c":66885},{"t":1780444800,"o":66880,"h":67260,"l":66760,"c":67095},{"t":1780448400,"o":67000,"h":67130,"l":66570,"c":67040},{"t":1780452000,"o":66950,"h":67025,"l":66645,"c":66695},{"t":1780455600,"o":66690,"h":66730,"l":65565,"c":65930},{"t":1780459200,"o":66515,"h":66675,"l":66400,"c":66520},{"t":1780462800,"o":66635,"h":67460,"l":66635,"c":67430},{"t":1780466400,"o":67435,"h":67560,"l":67075,"c":67075},{"t":1780470000,"o":67040,"h":67435,"l":67040,"c":67340},{"t":1780473600,"o":67320,"h":67345,"l":67045,"c":67105},{"t":1780477200,"o":67110,"h":67390,"l":66730,"c":67190},{"t":1780480800,"o":67195,"h":67575,"l":67160,"c":67365},{"t":1780484400,"o":67390,"h":67420,"l":67120,"c":67120},{"t":1780488000,"o":67150,"h":67235,"l":66895,"c":67155},{"t":1780491600,"o":67170,"h":67340,"l":66715,"c":67000},{"t":1780495200,"o":67000,"h":67100,"l":66740,"c":66950},{"t":1780498800,"o":66955,"h":66955,"l":66165,"c":66180},{"t":1780502400,"o":66190,"h":66420,"l":65660,"c":66160},{"t":1780506000,"o":66200,"h":66290,"l":65820,"c":66060},{"t":1780509600,"o":66085,"h":66270,"l":65835,"c":66145},{"t":1780513200,"o":66140,"h":66175,"l":65355,"c":65600},{"t":1780516800,"o":65575,"h":65705,"l":64905,"c":65120},{"t":1780520400,"o":65425,"h":65900,"l":65425,"c":65900},{"t":1780524000,"o":65920,"h":65925,"l":64880,"c":64980},{"t":1780527600,"o":65010,"h":65080,"l":64220,"c":64235},{"t":1780531200,"o":64270,"h":64535,"l":63090,"c":63460},{"t":1780534800,"o":63480,"h":63650,"l":62255,"c":62275},{"t":1780538400,"o":62335,"h":63755,"l":61545,"c":63365},{"t":1780542000,"o":63380,"h":64645,"l":63380,"c":64465},{"t":1780545600,"o":64560,"h":64910,"l":64370,"c":64530},{"t":1780549200,"o":64450,"h":64500,"l":63830,"c":64055},{"t":1780552800,"o":64065,"h":64610,"l":64035,"c":64165},{"t":1780556400,"o":64170,"h":64180,"l":63650,"c":63795},{"t":1780560000,"o":63745,"h":64050,"l":63375,"c":63855},{"t":1780563600,"o":63715,"h":63715,"l":62880,"c":63360},{"t":1780567200,"o":63400,"h":63400,"l":62430,"c":62570},{"t":1780570800,"o":62600,"h":62960,"l":62360,"c":62625},{"t":1780574400,"o":62700,"h":64105,"l":62520,"c":63910},{"t":1780578000,"o":63905,"h":64435,"l":63235,"c":64330},{"t":1780581600,"o":64395,"h":64685,"l":63925,"c":64095},{"t":1780585200,"o":64080,"h":64565,"l":63800,"c":64105},{"t":1780588800,"o":64010,"h":64060,"l":63570,"c":63690},{"t":1780592400,"o":63685,"h":63835,"l":63055,"c":63665},{"t":1780596000,"o":63670,"h":64240,"l":63285,"c":63935},{"t":1780599600,"o":63890,"h":64300,"l":63655,"c":63775},{"t":1780603200,"o":63745,"h":63750,"l":63370,"c":63740},{"t":1780606800,"o":63905,"h":63910,"l":63450,"c":63450},{"t":1780610400,"o":63400,"h":63860,"l":63290,"c":63860},{"t":1780614000,"o":63815,"h":64020,"l":63465,"c":63995},{"t":1780617600,"o":63940,"h":64050,"l":63485,"c":63510},{"t":1780621200,"o":63485,"h":63600,"l":63140,"c":63490},{"t":1780624800,"o":63475,"h":63475,"l":62670,"c":62705},{"t":1780628400,"o":62705,"h":62940,"l":62425,"c":62785},{"t":1780632000,"o":62995,"h":63710,"l":62775,"c":63660},{"t":1780635600,"o":63700,"h":63765,"l":62400,"c":62425},{"t":1780639200,"o":62385,"h":62750,"l":61255,"c":62010},{"t":1780642800,"o":62055,"h":63250,"l":61570,"c":63250},{"t":1780646400,"o":63210,"h":63235,"l":62435,"c":62580},{"t":1780650000,"o":62570,"h":63385,"l":62570,"c":62965},{"t":1780653600,"o":62995,"h":63055,"l":62475,"c":62640},{"t":1780657200,"o":62650,"h":62735,"l":62060,"c":62060},{"t":1780660800,"o":62025,"h":62570,"l":61730,"c":62075},{"t":1780664400,"o":62100,"h":62440,"l":60835,"c":60835},{"t":1780668000,"o":60855,"h":61320,"l":60435,"c":60985},{"t":1780671600,"o":60980,"h":61250,"l":60165,"c":60575},{"t":1780675200,"o":60435,"h":61635,"l":59895,"c":61515},{"t":1780678800,"o":61515,"h":61610,"l":60765,"c":60875},{"t":1780682400,"o":60895,"h":61030,"l":59275,"c":59520},{"t":1780686000,"o":59530,"h":60625,"l":59285,"c":60450},{"t":1780689600,"o":60450,"h":61910,"l":60065,"c":61845},{"t":1780693200,"o":62205,"h":62405,"l":62205,"c":62405},{"t":1780696800,"o":61710,"h":61940,"l":61545,"c":61940},{"t":1780700400,"o":61860,"h":61860,"l":60835,"c":61200},{"t":1780704000,"o":61610,"h":61610,"l":61395,"c":61395},{"t":1780707600,"o":61310,"h":61310,"l":61080,"c":61225},{"t":1780711200,"o":61080,"h":61130,"l":61040,"c":61040},{"t":1780714800,"o":60890,"h":60890,"l":60890,"c":60890},{"t":1780869600,"o":62275,"h":64415,"l":62240,"c":63210},{"t":1780873200,"o":63355,"h":63705,"l":63265,"c":63590},{"t":1780876800,"o":63740,"h":64260,"l":63625,"c":64260},{"t":1780880400,"o":63780,"h":63780,"l":63150,"c":63540},{"t":1780887600,"o":63545,"h":63585,"l":63510,"c":63510},{"t":1780891200,"o":63410,"h":63410,"l":63080,"c":63110},{"t":1780894800,"o":63005,"h":63100,"l":63005,"c":63100},{"t":1780898400,"o":63415,"h":63415,"l":63415,"c":63415},{"t":1780902000,"o":63325,"h":63505,"l":63225,"c":63350},{"t":1780905600,"o":63380,"h":63380,"l":63125,"c":63275},{"t":1780909200,"o":63315,"h":63690,"l":63250,"c":63595},{"t":1780912800,"o":63635,"h":63655,"l":63190,"c":63235},{"t":1780916400,"o":63230,"h":63995,"l":63175,"c":63620},{"t":1780920000,"o":63550,"h":64085,"l":62825,"c":63985},{"t":1780923600,"o":63985,"h":64095,"l":63435,"c":63910},{"t":1780927200,"o":63910,"h":64230,"l":63700,"c":64140},{"t":1780930800,"o":64135,"h":64365,"l":63790,"c":63845},{"t":1780934400,"o":63880,"h":64145,"l":63565,"c":63625},{"t":1780938000,"o":63625,"h":63745,"l":63385,"c":63660},{"t":1780941600,"o":63685,"h":63800,"l":63445,"c":63570},{"t":1780945200,"o":63560,"h":63705,"l":63445,"c":63470},{"t":1780948800,"o":63470,"h":63555,"l":63275,"c":63550},{"t":1780952400,"o":63845,"h":63845,"l":63780,"c":63780},{"t":1780956000,"o":63750,"h":63750,"l":63330,"c":63550},{"t":1780959600,"o":63535,"h":63685,"l":63065,"c":63190},{"t":1780963200,"o":63150,"h":63255,"l":62515,"c":62655},{"t":1780966800,"o":62765,"h":62985,"l":62625,"c":62880},{"t":1780970400,"o":62875,"h":62965,"l":62640,"c":62965},{"t":1780974000,"o":63005,"h":63070,"l":62820,"c":62920},{"t":1780977600,"o":63040,"h":63500,"l":62905,"c":63300},{"t":1780981200,"o":63315,"h":63600,"l":63205,"c":63415},{"t":1780984800,"o":63430,"h":63575,"l":63325,"c":63360},{"t":1780988400,"o":63380,"h":63535,"l":63095,"c":63270},{"t":1780992000,"o":63265,"h":63285,"l":62855,"c":62935},{"t":1780995600,"o":62940,"h":63015,"l":62660,"c":62825},{"t":1780999200,"o":62795,"h":62880,"l":62665,"c":62855},{"t":1781002800,"o":62845,"h":62870,"l":62565,"c":62760},{"t":1781006400,"o":62785,"h":62980,"l":62470,"c":62715},{"t":1781010000,"o":62710,"h":62780,"l":62190,"c":62370},{"t":1781013600,"o":62350,"h":62465,"l":61200,"c":61550},{"t":1781017200,"o":61600,"h":61765,"l":61070,"c":61180},{"t":1781020800,"o":61200,"h":61545,"l":60805,"c":61465},{"t":1781024400,"o":61485,"h":61980,"l":61470,"c":61785},{"t":1781028000,"o":61805,"h":62050,"l":61685,"c":61875},{"t":1781031600,"o":61850,"h":62210,"l":61800,"c":62200},{"t":1781035200,"o":62205,"h":62340,"l":62020,"c":62210},{"t":1781042400,"o":61835,"h":62095,"l":61735,"c":61805},{"t":1781046000,"o":61780,"h":61960,"l":61630,"c":61785},{"t":1781049600,"o":61830,"h":62020,"l":61520,"c":61995},{"t":1781053200,"o":62050,"h":62065,"l":61650,"c":61790},{"t":1781056800,"o":61805,"h":61815,"l":61275,"c":61360},{"t":1781060400,"o":61350,"h":61685,"l":61345,"c":61650},{"t":1781064000,"o":61650,"h":61665,"l":61275,"c":61345},{"t":1781067600,"o":61360,"h":61450,"l":61145,"c":61450},{"t":1781071200,"o":61410,"h":61585,"l":61200,"c":61550},{"t":1781074800,"o":61535,"h":61870,"l":61485,"c":61760},{"t":1781078400,"o":61750,"h":61790,"l":61230,"c":61325},{"t":1781082000,"o":61330,"h":61495,"l":60790,"c":61420},{"t":1781085600,"o":61400,"h":61520,"l":61225,"c":61455},{"t":1781089200,"o":61475,"h":61490,"l":60940,"c":61115},{"t":1781092800,"o":61115,"h":61990,"l":61025,"c":61635},{"t":1781096400,"o":61645,"h":62565,"l":61530,"c":62230},{"t":1781100000,"o":62245,"h":62360,"l":61875,"c":62305},{"t":1781103600,"o":62310,"h":62970,"l":61930,"c":62720},{"t":1781107200,"o":62745,"h":62745,"l":62010,"c":62290},{"t":1781110800,"o":62325,"h":62440,"l":61720,"c":62045},{"t":1781114400,"o":62050,"h":62205,"l":61675,"c":61950},{"t":1781118000,"o":61960,"h":62135,"l":61730,"c":61995},{"t":1781121600,"o":61985,"h":62015,"l":61745,"c":61785},{"t":1781125200,"o":60985,"h":61905,"l":60985,"c":61205},{"t":1781128800,"o":61375,"h":61595,"l":61150,"c":61465},{"t":1781132400,"o":61355,"h":61660,"l":61200,"c":61600},{"t":1781136000,"o":61615,"h":62065,"l":61615,"c":61905},{"t":1781139600,"o":61900,"h":62410,"l":61890,"c":62305},{"t":1781143200,"o":62310,"h":62425,"l":62045,"c":62300},{"t":1781146800,"o":62235,"h":62895,"l":62095,"c":62795},{"t":1781150400,"o":62705,"h":62925,"l":62630,"c":62820},{"t":1781154000,"o":62805,"h":62810,"l":62645,"c":62715},{"t":1781157600,"o":62715,"h":63070,"l":62645,"c":62825},{"t":1781161200,"o":62820,"h":62900,"l":62665,"c":62760},{"t":1781164800,"o":62850,"h":63100,"l":62795,"c":63015},{"t":1781168400,"o":63045,"h":63055,"l":62875,"c":62980},{"t":1781172000,"o":63015,"h":63265,"l":62865,"c":63235},{"t":1781175600,"o":63195,"h":63310,"l":63095,"c":63180},{"t":1781179200,"o":63160,"h":63240,"l":62570,"c":63065},{"t":1781182800,"o":63035,"h":63350,"l":62735,"c":63140},{"t":1781186400,"o":63150,"h":63165,"l":62775,"c":62785},{"t":1781190000,"o":62795,"h":62970,"l":62560,"c":62820},{"t":1781193600,"o":62845,"h":62905,"l":62575,"c":62605},{"t":1781197200,"o":62575,"h":63715,"l":62360,"c":63715},{"t":1781200800,"o":63705,"h":63865,"l":63400,"c":63505},{"t":1781204400,"o":63510,"h":63985,"l":63430,"c":63665},{"t":1781208000,"o":63670,"h":63760,"l":63340,"c":63500},{"t":1781211600,"o":63530,"h":63635,"l":63530,"c":63635},{"t":1781215200,"o":63595,"h":63740,"l":63485,"c":63545},{"t":1781218800,"o":63480,"h":63765,"l":63385,"c":63655},{"t":1781222400,"o":63665,"h":63820,"l":63550,"c":63675},{"t":1781226000,"o":63665,"h":63665,"l":63310,"c":63425},{"t":1781229600,"o":63440,"h":63845,"l":63435,"c":63625},{"t":1781233200,"o":63555,"h":63560,"l":63350,"c":63540},{"t":1781236800,"o":63555,"h":63880,"l":63525,"c":63755},{"t":1781240400,"o":63750,"h":63760,"l":63300,"c":63355},{"t":1781244000,"o":63345,"h":63415,"l":62835,"c":62980},{"t":1781247600,"o":62990,"h":63275,"l":62955,"c":63100},{"t":1781251200,"o":63110,"h":63620,"l":63110,"c":63510},{"t":1781254800,"o":63510,"h":64025,"l":63475,"c":63820},{"t":1781258400,"o":63795,"h":63850,"l":63600,"c":63735},{"t":1781262000,"o":63710,"h":63930,"l":63705,"c":63815},{"t":1781265600,"o":63745,"h":63790,"l":63390,"c":63475},{"t":1781269200,"o":63455,"h":63540,"l":63070,"c":63255},{"t":1781272800,"o":63275,"h":64090,"l":63275,"c":64075},{"t":1781276400,"o":64080,"h":64485,"l":63585,"c":63620},{"t":1781280000,"o":63640,"h":64075,"l":63560,"c":64005},{"t":1781283600,"o":64050,"h":64220,"l":63795,"c":63920},{"t":1781287200,"o":63935,"h":64015,"l":63725,"c":63750},{"t":1781290800,"o":63780,"h":63915,"l":63640,"c":63645},{"t":1781294400,"o":63650,"h":63755,"l":63425,"c":63490},{"t":1781301600,"o":63505,"h":63505,"l":63505,"c":63505},{"t":1781305200,"o":63445,"h":63445,"l":63430,"c":63430},{"t":1781312400,"o":63700,"h":63700,"l":63700,"c":63700},{"t":1781316000,"o":63700,"h":63700,"l":63685,"c":63685},{"t":1781470800,"o":65780,"h":65780,"l":65780,"c":65780},{"t":1781474400,"o":65750,"h":65835,"l":65440,"c":65835},{"t":1781478000,"o":65995,"h":66185,"l":65970,"c":66185},{"t":1781481600,"o":66185,"h":66235,"l":65900,"c":65960},{"t":1781485200,"o":66015,"h":66140,"l":65795,"c":66140},{"t":1781488800,"o":65890,"h":66200,"l":65800,"c":65800},{"t":1781492400,"o":65815,"h":66120,"l":65815,"c":66115},{"t":1781496000,"o":66330,"h":66330,"l":66135,"c":66155},{"t":1781499600,"o":66140,"h":66160,"l":66140,"c":66160},{"t":1781503200,"o":66205,"h":66340,"l":66170,"c":66205},{"t":1781506800,"o":66265,"h":66345,"l":65705,"c":65705},{"t":1781510400,"o":65720,"h":65830,"l":65660,"c":65720},{"t":1781514000,"o":65735,"h":65855,"l":65550,"c":65625},{"t":1781517600,"o":65645,"h":66000,"l":65635,"c":65950},{"t":1781521200,"o":65915,"h":66435,"l":65880,"c":66295},{"t":1781524800,"o":66275,"h":66675,"l":66175,"c":66615},{"t":1781528400,"o":66625,"h":67020,"l":66425,"c":66475},{"t":1781532000,"o":66475,"h":66740,"l":66330,"c":66645},{"t":1781535600,"o":66645,"h":67360,"l":66645,"c":67360},{"t":1781539200,"o":67345,"h":67360,"l":67165,"c":67225},{"t":1781542800,"o":67160,"h":67160,"l":66730,"c":66910},{"t":1781546400,"o":66905,"h":66980,"l":66800,"c":66815},{"t":1781550000,"o":66840,"h":66945,"l":66400,"c":66625},{"t":1781553600,"o":66635,"h":66695,"l":66535,"c":66590},{"t":1781557200,"o":66470,"h":66470,"l":66455,"c":66460},{"t":1781560800,"o":66415,"h":66510,"l":66110,"c":66260},{"t":1781564400,"o":66240,"h":66390,"l":66190,"c":66385},{"t":1781568000,"o":66335,"h":66445,"l":66265,"c":66275},{"t":1781571600,"o":66260,"h":66450,"l":66260,"c":66390},{"t":1781575200,"o":66335,"h":66400,"l":65735,"c":65750},{"t":1781578800,"o":65775,"h":66205,"l":65690,"c":66205},{"t":1781582400,"o":66225,"h":66245,"l":65845,"c":65885},{"t":1781586000,"o":65880,"h":66150,"l":65880,"c":66100},{"t":1781589600,"o":66130,"h":66640,"l":66130,"c":66535},{"t":1781593200,"o":66445,"h":66545,"l":66330,"c":66330},{"t":1781596800,"o":66395,"h":67010,"l":66395,"c":66945},{"t":1781600400,"o":66870,"h":66940,"l":66475,"c":66555},{"t":1781604000,"o":66530,"h":66765,"l":66495,"c":66505},{"t":1781607600,"o":66630,"h":66630,"l":66380,"c":66505},{"t":1781611200,"o":66490,"h":66840,"l":66365,"c":66440},{"t":1781614800,"o":66425,"h":66435,"l":65940,"c":66100},{"t":1781618400,"o":66080,"h":66305,"l":65360,"c":65660},{"t":1781622000,"o":65675,"h":66030,"l":65640,"c":65905},{"t":1781625600,"o":65925,"h":65990,"l":65735,"c":65800},{"t":1781629200,"o":65805,"h":66060,"l":65740,"c":66005},{"t":1781632800,"o":65980,"h":66275,"l":65845,"c":65870},{"t":1781636400,"o":65850,"h":65855,"l":65585,"c":65725},{"t":1781640000,"o":65725,"h":65870,"l":65595,"c":65850},{"t":1781643600,"o":65730,"h":65730,"l":65730,"c":65730},{"t":1781647200,"o":65705,"h":65865,"l":65700,"c":65775},{"t":1781650800,"o":65805,"h":65870,"l":65630,"c":65655},{"t":1781654400,"o":65705,"h":65870,"l":65705,"c":65720},{"t":1781658000,"o":65755,"h":65940,"l":65475,"c":65940},{"t":1781661600,"o":65960,"h":66160,"l":65775,"c":65855},{"t":1781665200,"o":65875,"h":65875,"l":65720,"c":65865},{"t":1781668800,"o":65920,"h":66075,"l":65850,"c":65990},{"t":1781672400,"o":65915,"h":65985,"l":65765,"c":65850},{"t":1781676000,"o":65830,"h":65900,"l":65595,"c":65610},{"t":1781679600,"o":65610,"h":65670,"l":65245,"c":65540},{"t":1781683200,"o":65515,"h":65540,"l":64825,"c":64985},{"t":1781686800,"o":64910,"h":65065,"l":64885,"c":64910},{"t":1781690400,"o":64980,"h":64990,"l":64760,"c":64790},{"t":1781694000,"o":64830,"h":64845,"l":64545,"c":64800},{"t":1781697600,"o":64765,"h":65120,"l":64610,"c":65055},{"t":1781701200,"o":65030,"h":65410,"l":64850,"c":65345},{"t":1781704800,"o":65315,"h":65515,"l":64800,"c":65170},{"t":1781708400,"o":65130,"h":65885,"l":65045,"c":65815},{"t":1781712000,"o":65810,"h":66500,"l":65775,"c":65875},{"t":1781715600,"o":65895,"h":66195,"l":65835,"c":66090},{"t":1781719200,"o":66180,"h":66180,"l":64845,"c":65555},{"t":1781722800,"o":65540,"h":65660,"l":64010,"c":64295},{"t":1781726400,"o":64285,"h":64470,"l":64175,"c":64380},{"t":1781730000,"o":64375,"h":64375,"l":64270,"c":64270},{"t":1781733600,"o":64220,"h":64440,"l":63880,"c":64370},{"t":1781737200,"o":64375,"h":64545,"l":64285,"c":64510},{"t":1781740800,"o":64530,"h":64725,"l":64505,"c":64505},{"t":1781744400,"o":64500,"h":64830,"l":64495,"c":64500},{"t":1781748000,"o":64580,"h":64805,"l":64525,"c":64705},{"t":1781751600,"o":64635,"h":64635,"l":64275,"c":64360},{"t":1781755200,"o":64120,"h":64120,"l":63770,"c":63875},{"t":1781758800,"o":63855,"h":64000,"l":63705,"c":63985},{"t":1781762400,"o":63965,"h":64095,"l":63820,"c":64085},{"t":1781766000,"o":64080,"h":64540,"l":64015,"c":64530},{"t":1781769600,"o":64545,"h":64665,"l":64395,"c":64395},{"t":1781773200,"o":64365,"h":64510,"l":64205,"c":64210},{"t":1781776800,"o":64185,"h":64205,"l":63905,"c":64065},{"t":1781780400,"o":64085,"h":64185,"l":63860,"c":63960},{"t":1781784000,"o":63965,"h":64420,"l":63900,"c":64385},{"t":1781787600,"o":64385,"h":64425,"l":63785,"c":63935},{"t":1781791200,"o":63985,"h":64200,"l":63580,"c":63860},{"t":1781794800,"o":63815,"h":63815,"l":62255,"c":62320},{"t":1781798400,"o":62345,"h":62720,"l":62345,"c":62640},{"t":1781802000,"o":62640,"h":62695,"l":62235,"c":62560},{"t":1781805600,"o":62585,"h":62930,"l":62530,"c":62665},{"t":1781809200,"o":62665,"h":62995,"l":62580,"c":62950},{"t":1781812800,"o":62955,"h":63245,"l":62940,"c":63085},{"t":1781816400,"o":63085,"h":63085,"l":62985,"c":62985},{"t":1781820000,"o":62885,"h":62950,"l":62715,"c":62860},{"t":1781823600,"o":62850,"h":62915,"l":62740,"c":62915},{"t":1781827200,"o":62895,"h":63020,"l":62805,"c":63005},{"t":1781830800,"o":63015,"h":63060,"l":62815,"c":62975},{"t":1781834400,"o":62995,"h":63070,"l":62895,"c":62985},{"t":1781838000,"o":62980,"h":62980,"l":62355,"c":62735},{"t":1782014400,"o":64445,"h":64545,"l":63825,"c":63825},{"t":1782021600,"o":64220,"h":64220,"l":63825,"c":63825},{"t":1782039600,"o":64440,"h":64440,"l":63825,"c":63825},{"t":1782043200,"o":64000,"h":64000,"l":63825,"c":63825},{"t":1782054000,"o":64240,"h":64240,"l":64240,"c":64240},{"t":1782057600,"o":64215,"h":64225,"l":62945,"c":63825},{"t":1782061200,"o":64210,"h":64210,"l":62945,"c":63825},{"t":1782064800,"o":64160,"h":64160,"l":63825,"c":63825},{"t":1782075600,"o":63615,"h":63890,"l":63545,"c":63775},{"t":1782079200,"o":63750,"h":63835,"l":63510,"c":63760},{"t":1782082800,"o":63640,"h":63825,"l":63215,"c":63235},{"t":1782086400,"o":63270,"h":64080,"l":63270,"c":63845},{"t":1782090000,"o":63885,"h":64825,"l":63825,"c":64565},{"t":1782093600,"o":64630,"h":64630,"l":63825,"c":63825},{"t":1782097200,"o":64100,"h":64425,"l":63825,"c":63910},{"t":1782100800,"o":63920,"h":64070,"l":63800,"c":64070},{"t":1782104400,"o":64060,"h":64325,"l":64020,"c":64180},{"t":1782108000,"o":64155,"h":64295,"l":63940,"c":63940},{"t":1782111600,"o":63965,"h":64340,"l":63960,"c":64135},{"t":1782115200,"o":64185,"h":64295,"l":64015,"c":64105},{"t":1782118800,"o":64105,"h":64190,"l":63995,"c":64065},{"t":1782122400,"o":64110,"h":64225,"l":64055,"c":64080},{"t":1782126000,"o":64065,"h":64710,"l":64055,"c":64620},{"t":1782129600,"o":64600,"h":65170,"l":64535,"c":65140},{"t":1782133200,"o":65140,"h":65585,"l":64945,"c":65580},{"t":1782136800,"o":65570,"h":65600,"l":64800,"c":64960},{"t":1782140400,"o":65005,"h":65115,"l":64725,"c":64775},{"t":1782144000,"o":64775,"h":64780,"l":64470,"c":64705},{"t":1782147600,"o":64685,"h":64720,"l":64355,"c":64580},{"t":1782151200,"o":64585,"h":64700,"l":64285,"c":64295},{"t":1782154800,"o":64325,"h":64470,"l":64245,"c":64435},{"t":1782158400,"o":64445,"h":64660,"l":64350,"c":64400},{"t":1782162000,"o":64300,"h":64365,"l":64300,"c":64365},{"t":1782165600,"o":64310,"h":64360,"l":63750,"c":63910},{"t":1782169200,"o":63865,"h":64005,"l":63850,"c":63980},{"t":1782172800,"o":63960,"h":64135,"l":63775,"c":64125},{"t":1782176400,"o":64125,"h":64265,"l":63915,"c":64090},{"t":1782180000,"o":64135,"h":64245,"l":64065,"c":64170},{"t":1782183600,"o":64170,"h":64170,"l":63905,"c":64040},{"t":1782187200,"o":63880,"h":63925,"l":63535,"c":63550},{"t":1782190800,"o":63560,"h":63655,"l":63270,"c":63310},{"t":1782194400,"o":63305,"h":63305,"l":62520,"c":62885},{"t":1782198000,"o":62890,"h":63020,"l":62780,"c":62785},{"t":1782201600,"o":62805,"h":62855,"l":61890,"c":62275},{"t":1782205200,"o":62360,"h":62415,"l":62275,"c":62290},{"t":1782208800,"o":62305,"h":62500,"l":62150,"c":62220},{"t":1782212400,"o":62225,"h":62535,"l":62220,"c":62435},{"t":1782216000,"o":62440,"h":62500,"l":62125,"c":62175},{"t":1782219600,"o":62185,"h":62480,"l":61895,"c":62440},{"t":1782223200,"o":62415,"h":62805,"l":62360,"c":62430},{"t":1782226800,"o":62435,"h":62470,"l":62150,"c":62400},{"t":1782230400,"o":62430,"h":62770,"l":62385,"c":62510},{"t":1782234000,"o":62485,"h":62615,"l":62270,"c":62295},{"t":1782237600,"o":62290,"h":62380,"l":62060,"c":62175},{"t":1782241200,"o":62155,"h":62410,"l":62155,"c":62340},{"t":1782244800,"o":62340,"h":62490,"l":62310,"c":62380},{"t":1782248400,"o":62500,"h":62625,"l":62445,"c":62625},{"t":1782252000,"o":62585,"h":62695,"l":62455,"c":62545},{"t":1782255600,"o":62425,"h":62755,"l":62425,"c":62665},{"t":1782259200,"o":62740,"h":62950,"l":62740,"c":62940},{"t":1782262800,"o":62930,"h":63045,"l":62745,"c":62870},{"t":1782266400,"o":62910,"h":62955,"l":62520,"c":62555},{"t":1782270000,"o":62585,"h":62765,"l":62390,"c":62765},{"t":1782273600,"o":62640,"h":62740,"l":62480,"c":62705},{"t":1782277200,"o":62740,"h":63025,"l":62720,"c":62820},{"t":1782280800,"o":62740,"h":62860,"l":62680,"c":62720},{"t":1782284400,"o":62745,"h":62765,"l":62525,"c":62580},{"t":1782288000,"o":62600,"h":62730,"l":62535,"c":62725},{"t":1782291600,"o":62685,"h":62730,"l":62575,"c":62595},{"t":1782295200,"o":62580,"h":62590,"l":62330,"c":62350},{"t":1782298800,"o":62345,"h":63160,"l":62210,"c":62840},{"t":1782302400,"o":62795,"h":62905,"l":62500,"c":62525},{"t":1782306000,"o":62510,"h":62510,"l":61145,"c":61225},{"t":1782309600,"o":61185,"h":61340,"l":60800,"c":60995},{"t":1782313200,"o":60990,"h":61045,"l":60130,"c":60160},{"t":1782316800,"o":60150,"h":60570,"l":59545,"c":59755},{"t":1782320400,"o":59755,"h":59940,"l":58995,"c":59290},{"t":1782324000,"o":59295,"h":59800,"l":59245,"c":59460},{"t":1782327600,"o":59505,"h":59895,"l":59405,"c":59835},{"t":1782331200,"o":59860,"h":61040,"l":59760,"c":60815},{"t":1782334800,"o":60600,"h":60775,"l":60600,"c":60775},{"t":1782338400,"o":60950,"h":61150,"l":60665,"c":60740},{"t":1782342000,"o":60715,"h":60960,"l":60680,"c":60960},{"t":1782345600,"o":60950,"h":61005,"l":60610,"c":60680},{"t":1782349200,"o":60680,"h":60820,"l":60590,"c":60800},{"t":1782352800,"o":60785,"h":60825,"l":60600,"c":60695},{"t":1782356400,"o":60715,"h":60770,"l":60600,"c":60750},{"t":1782360000,"o":60745,"h":61285,"l":60695,"c":61275},{"t":1782363600,"o":61250,"h":61695,"l":61185,"c":61520},{"t":1782367200,"o":61575,"h":61750,"l":61495,"c":61640},{"t":1782370800,"o":61620,"h":62155,"l":61570,"c":62075},{"t":1782374400,"o":62080,"h":62085,"l":61850,"c":61880},{"t":1782378000,"o":61895,"h":61945,"l":61750,"c":61880},{"t":1782381600,"o":61880,"h":61935,"l":61425,"c":61425},{"t":1782385200,"o":61480,"h":61585,"l":61245,"c":61430},{"t":1782388800,"o":61510,"h":61820,"l":61185,"c":61400},{"t":1782392400,"o":61420,"h":61460,"l":58190,"c":58310},{"t":1782396000,"o":58410,"h":60720,"l":58410,"c":59550},{"t":1782399600,"o":59535,"h":59535,"l":58925,"c":59425},{"t":1782403200,"o":59405,"h":59920,"l":59005,"c":59180},{"t":1782406800,"o":59160,"h":59595,"l":59005,"c":59560},{"t":1782410400,"o":59560,"h":59660,"l":59205,"c":59410},{"t":1782414000,"o":59395,"h":59400,"l":59060,"c":59215},{"t":1782417600,"o":59215,"h":59600,"l":59185,"c":59280},{"t":1782421200,"o":59500,"h":60025,"l":59500,"c":60025},{"t":1782424800,"o":60040,"h":60105,"l":59645,"c":59785},{"t":1782428400,"o":59835,"h":60070,"l":59640,"c":59640},{"t":1782432000,"o":59690,"h":59745,"l":59640,"c":59680},{"t":1782435600,"o":59585,"h":59585,"l":59150,"c":59235},{"t":1782439200,"o":59050,"h":59050,"l":58375,"c":58500},{"t":1782442800,"o":58470,"h":60000,"l":58255,"c":60000},{"t":1782446400,"o":59875,"h":60010,"l":59775,"c":59775},{"t":1782450000,"o":59850,"h":59920,"l":59700,"c":59850},{"t":1782453600,"o":59650,"h":60290,"l":59650,"c":60230},{"t":1782457200,"o":60245,"h":60900,"l":60210,"c":60735},{"t":1782460800,"o":60735,"h":60770,"l":60335,"c":60405},{"t":1782464400,"o":60450,"h":60450,"l":59785,"c":59900},{"t":1782468000,"o":59910,"h":60015,"l":59435,"c":59465},{"t":1782471600,"o":59485,"h":59750,"l":59440,"c":59565},{"t":1782475200,"o":59605,"h":60125,"l":59145,"c":59320},{"t":1782478800,"o":59295,"h":60420,"l":58600,"c":60315},{"t":1782482400,"o":60345,"h":60505,"l":59555,"c":59845},{"t":1782486000,"o":59745,"h":60700,"l":59745,"c":60530},{"t":1782489600,"o":60540,"h":60770,"l":60150,"c":60255},{"t":1782493200,"o":60275,"h":60455,"l":60150,"c":60265},{"t":1782496800,"o":60230,"h":60345,"l":59730,"c":59855},{"t":1782500400,"o":59850,"h":60260,"l":59810,"c":59950},{"t":1782504000,"o":59960,"h":60165,"l":59740,"c":59940},{"t":1782507600,"o":59880,"h":60000,"l":59790,"c":59920},{"t":1782511200,"o":59985,"h":59995,"l":59970,"c":59995},{"t":1782514800,"o":60150,"h":60180,"l":60115,"c":60165},{"t":1782518400,"o":60190,"h":60230,"l":60085,"c":60085},{"t":1782522000,"o":60080,"h":60080,"l":60080,"c":60080},{"t":1782525600,"o":60185,"h":60420,"l":60185,"c":60420},{"t":1782619200,"o":60170,"h":60455,"l":60140,"c":60140},{"t":1782622800,"o":60100,"h":60455,"l":59890,"c":60455},{"t":1782626400,"o":59935,"h":60455,"l":59935,"c":60455},{"t":1782630000,"o":60105,"h":60455,"l":60105,"c":60455},{"t":1782633600,"o":60225,"h":60610,"l":60215,"c":60455},{"t":1782637200,"o":60390,"h":60480,"l":60380,"c":60455},{"t":1782640800,"o":60305,"h":60455,"l":60265,"c":60455},{"t":1782644400,"o":60435,"h":60455,"l":60375,"c":60455},{"t":1782648000,"o":60400,"h":60455,"l":60400,"c":60455},{"t":1782651600,"o":60115,"h":60455,"l":60115,"c":60455},{"t":1782655200,"o":60275,"h":60455,"l":60125,"c":60140},{"t":1782658800,"o":60130,"h":60455,"l":59930,"c":60455},{"t":1782662400,"o":59970,"h":60455,"l":59640,"c":59690},{"t":1782666000,"o":59675,"h":60455,"l":59380,"c":59545},{"t":1782669600,"o":59550,"h":60455,"l":59440,"c":59515},{"t":1782673200,"o":59385,"h":60455,"l":59250,"c":60455},{"t":1782676800,"o":59485,"h":60455,"l":59485,"c":60455},{"t":1782680400,"o":59645,"h":60455,"l":59435,"c":59435},{"t":1782684000,"o":59420,"h":60455,"l":58960,"c":59135},{"t":1782687600,"o":59070,"h":60455,"l":59055,"c":59665},{"t":1782691200,"o":59600,"h":60455,"l":59080,"c":59780},{"t":1782694800,"o":59765,"h":60455,"l":59310,"c":59550},{"t":1782698400,"o":59495,"h":60455,"l":58945,"c":59845},{"t":1782702000,"o":59880,"h":60455,"l":59880,"c":60145},{"t":1782705600,"o":60145,"h":60145,"l":59875,"c":59940},{"t":1782709200,"o":59840,"h":60215,"l":59475,"c":60215},{"t":1782712800,"o":60240,"h":60510,"l":60190,"c":60225},{"t":1782716400,"o":60155,"h":60280,"l":60075,"c":60195},{"t":1782720000,"o":60140,"h":60220,"l":59860,"c":59920},{"t":1782723600,"o":59990,"h":60190,"l":59945,"c":60160},{"t":1782727200,"o":60185,"h":60455,"l":60170,"c":60205},{"t":1782730800,"o":60230,"h":60335,"l":59900,"c":60080},{"t":1782734400,"o":60075,"h":61125,"l":59605,"c":60040},{"t":1782738000,"o":60045,"h":60415,"l":59400,"c":59670},{"t":1782741600,"o":59555,"h":59815,"l":59070,"c":59575},{"t":1782745200,"o":59555,"h":60065,"l":59185,"c":59940},{"t":1782748800,"o":59930,"h":60120,"l":59690,"c":60020},{"t":1782752400,"o":60070,"h":60835,"l":60060,"c":60550},{"t":1782756000,"o":60570,"h":60680,"l":60345,"c":60425},{"t":1782759600,"o":60415,"h":60700,"l":60305,"c":60535},{"t":1782763200,"o":60525,"h":60675,"l":60400,"c":60400},{"t":1782766800,"o":60455,"h":60735,"l":60455,"c":60735},{"t":1782770400,"o":60640,"h":60640,"l":60475,"c":60475},{"t":1782774000,"o":60480,"h":60485,"l":60265,"c":60365},{"t":1782777600,"o":60345,"h":60375,"l":59735,"c":59920},{"t":1782781200,"o":59940,"h":60160,"l":59870,"c":60000},{"t":1782784800,"o":60025,"h":60115,"l":59805,"c":60105},{"t":1782788400,"o":60030,"h":60030,"l":59645,"c":59695},{"t":1782792000,"o":59510,"h":59755,"l":59460,"c":59545},{"t":1782795600,"o":59550,"h":59675,"l":59405,"c":59645},{"t":1782799200,"o":59640,"h":59790,"l":59570,"c":59660},{"t":1782802800,"o":59705,"h":59710,"l":59505,"c":59565},{"t":1782806400,"o":59575,"h":59610,"l":59260,"c":59365},{"t":1782810000,"o":59340,"h":59505,"l":59335,"c":59455},{"t":1782813600,"o":59465,"h":59495,"l":59390,"c":59445},{"t":1782817200,"o":59415,"h":59485,"l":59180,"c":59250},{"t":1782820800,"o":59245,"h":59245,"l":58425,"c":58425},{"t":1782824400,"o":58465,"h":58855,"l":58260,"c":58785},{"t":1782828000,"o":58780,"h":59310,"l":58480,"c":58650},{"t":1782831600,"o":58530,"h":58850,"l":58225,"c":58430},{"t":1782835200,"o":58425,"h":58680,"l":58305,"c":58545},{"t":1782838800,"o":58550,"h":58690,"l":58390,"c":58500},{"t":1782842400,"o":58540,"h":58770,"l":58430,"c":58755},{"t":1782846000,"o":58745,"h":58930,"l":58635,"c":58925},{"t":1782849600,"o":58890,"h":58950,"l":58715,"c":58820},{"t":1782853200,"o":58665,"h":58665,"l":58665,"c":58665},{"t":1782856800,"o":58760,"h":58850,"l":58575,"c":58670},{"t":1782860400,"o":58665,"h":58705,"l":58615,"c":58665},{"t":1782864000,"o":58680,"h":58800,"l":58395,"c":58620},{"t":1782867600,"o":58640,"h":59025,"l":57850,"c":58850},{"t":1782871200,"o":58875,"h":59240,"l":58730,"c":59180},{"t":1782874800,"o":59180,"h":59400,"l":58950,"c":59400},{"t":1782878400,"o":59230,"h":59570,"l":59200,"c":59435},{"t":1782882000,"o":59440,"h":59445,"l":59220,"c":59245},{"t":1782885600,"o":59200,"h":59200,"l":58640,"c":58805},{"t":1782889200,"o":58815,"h":58895,"l":58685,"c":58825},{"t":1782892800,"o":58800,"h":58965,"l":58615,"c":58965},{"t":1782896400,"o":58990,"h":59135,"l":58915,"c":59040},{"t":1782900000,"o":59025,"h":59025,"l":58700,"c":58700},{"t":1782903600,"o":58685,"h":58835,"l":58625,"c":58670},{"t":1782907200,"o":58700,"h":58755,"l":58400,"c":58605},{"t":1782910800,"o":58590,"h":59690,"l":58590,"c":59675},{"t":1782914400,"o":59675,"h":60265,"l":59415,"c":59695},{"t":1782918000,"o":59685,"h":60705,"l":59670,"c":60330},{"t":1782921600,"o":60350,"h":60440,"l":60030,"c":60080},{"t":1782925200,"o":60075,"h":60445,"l":59975,"c":60355},{"t":1782928800,"o":60360,"h":60485,"l":60210,"c":60355},{"t":1782932400,"o":60345,"h":60535,"l":60140,"c":60185},{"t":1782936000,"o":60200,"h":60335,"l":60000,"c":60290},{"t":1782939600,"o":60845,"h":61225,"l":60845,"c":61135},{"t":1782943200,"o":61020,"h":61550,"l":60500,"c":60650},{"t":1782946800,"o":60585,"h":60595,"l":60165,"c":60170},{"t":1782950400,"o":60185,"h":60185,"l":59710,"c":59875},{"t":1782954000,"o":59880,"h":60480,"l":59855,"c":60335},{"t":1782957600,"o":60325,"h":60665,"l":60180,"c":60600},{"t":1782961200,"o":60615,"h":61345,"l":60485,"c":61250},{"t":1782964800,"o":61110,"h":61200,"l":60935,"c":61000},{"t":1782968400,"o":60970,"h":61110,"l":60710,"c":60725},{"t":1782972000,"o":60700,"h":60735,"l":60425,"c":60465},{"t":1782975600,"o":60430,"h":60465,"l":60260,"c":60300},{"t":1782979200,"o":60310,"h":60720,"l":60305,"c":60705},{"t":1782982800,"o":60690,"h":61610,"l":60565,"c":61390},{"t":1782986400,"o":61320,"h":61560,"l":61240,"c":61445},{"t":1782990000,"o":61445,"h":61545,"l":61345,"c":61545},{"t":1782993600,"o":61500,"h":61870,"l":61330,"c":61750},{"t":1782997200,"o":61780,"h":62265,"l":61705,"c":62145},{"t":1783000800,"o":62145,"h":62420,"l":61570,"c":61825},{"t":1783004400,"o":61890,"h":62005,"l":61590,"c":61815},{"t":1783008000,"o":61840,"h":61975,"l":61335,"c":61880},{"t":1783011600,"o":61860,"h":62145,"l":61810,"c":61870},{"t":1783015200,"o":61915,"h":62065,"l":61905,"c":61940},{"t":1783018800,"o":61945,"h":61945,"l":61600,"c":61660},{"t":1783022400,"o":61670,"h":61770,"l":61555,"c":61760},{"t":1783026000,"o":61740,"h":61835,"l":61740,"c":61815},{"t":1783029600,"o":61815,"h":61815,"l":61600,"c":61665},{"t":1783033200,"o":61610,"h":61820,"l":61535,"c":61795},{"t":1783036800,"o":61790,"h":61800,"l":61420,"c":61480},{"t":1783040400,"o":61490,"h":61935,"l":61490,"c":61825},{"t":1783044000,"o":61785,"h":61815,"l":61520,"c":61655},{"t":1783047600,"o":61590,"h":61725,"l":61515,"c":61550},{"t":1783224000,"o":63065,"h":63200,"l":62710,"c":62710},{"t":1783227600,"o":62965,"h":62965,"l":62710,"c":62710},{"t":1783231200,"o":63030,"h":63050,"l":62710,"c":62710},{"t":1783234800,"o":63030,"h":63280,"l":62710,"c":62710},{"t":1783238400,"o":63220,"h":63220,"l":62710,"c":62710},{"t":1783242000,"o":63000,"h":63000,"l":62710,"c":62710},{"t":1783252800,"o":62945,"h":62945,"l":62710,"c":62710},{"t":1783256400,"o":62950,"h":62950,"l":62710,"c":62710},{"t":1783260000,"o":62885,"h":62885,"l":62710,"c":62710},{"t":1783263600,"o":63040,"h":63040,"l":62710,"c":62710},{"t":1783267200,"o":62910,"h":62910,"l":62710,"c":62710},{"t":1783270800,"o":62920,"h":62920,"l":61655,"c":62710},{"t":1783274400,"o":62905,"h":62905,"l":62710,"c":62710},{"t":1783278000,"o":63005,"h":63055,"l":62710,"c":62710},{"t":1783285200,"o":62840,"h":63415,"l":62710,"c":63380},{"t":1783288800,"o":63275,"h":64185,"l":62710,"c":64010},{"t":1783292400,"o":64000,"h":64260,"l":62710,"c":63870},{"t":1783296000,"o":63865,"h":63985,"l":62710,"c":62710},{"t":1783299600,"o":63950,"h":64140,"l":62710,"c":63795},{"t":1783303200,"o":63830,"h":63890,"l":62710,"c":63610},{"t":1783306800,"o":63655,"h":63670,"l":62710,"c":63480},{"t":1783310400,"o":63495,"h":63615,"l":62710,"c":63530},{"t":1783314000,"o":63455,"h":63455,"l":63150,"c":63375},{"t":1783317600,"o":63290,"h":63335,"l":63150,"c":63175},{"t":1783321200,"o":63150,"h":63285,"l":63055,"c":63260},{"t":1783324800,"o":63270,"h":63415,"l":62985,"c":63070},{"t":1783328400,"o":63065,"h":63075,"l":62770,"c":62810},{"t":1783332000,"o":62805,"h":63220,"l":62805,"c":62970},{"t":1783335600,"o":63000,"h":63165,"l":62635,"c":62635},{"t":1783339200,"o":62625,"h":62625,"l":61800,"c":61860},{"t":1783342800,"o":61845,"h":62200,"l":61430,"c":61895},{"t":1783346400,"o":61910,"h":62590,"l":61875,"c":62175},{"t":1783350000,"o":62215,"h":63760,"l":62200,"c":63755},{"t":1783353600,"o":63770,"h":64060,"l":63595,"c":63935},{"t":1783357200,"o":63950,"h":64185,"l":63770,"c":63785},{"t":1783360800,"o":63800,"h":64080,"l":63755,"c":63875},{"t":1783364400,"o":63890,"h":64080,"l":63825,"c":63905},{"t":1783368000,"o":63905,"h":64075,"l":63735,"c":64005},{"t":1783371600,"o":64260,"h":64770,"l":64260,"c":64620},{"t":1783375200,"o":64580,"h":64635,"l":64320,"c":64380},{"t":1783378800,"o":64410,"h":64500,"l":64205,"c":64205},{"t":1783382400,"o":64220,"h":64480,"l":64155,"c":64380},{"t":1783386000,"o":64340,"h":64340,"l":63945,"c":64095},{"t":1783389600,"o":63995,"h":64070,"l":63430,"c":63460},{"t":1783393200,"o":63470,"h":63560,"l":63285,"c":63295},{"t":1783396800,"o":63325,"h":63415,"l":63070,"c":63230},{"t":1783400400,"o":63240,"h":63360,"l":62925,"c":63250},{"t":1783404000,"o":63255,"h":63515,"l":63150,"c":63465},{"t":1783407600,"o":63455,"h":63555,"l":63215,"c":63225},{"t":1783411200,"o":63235,"h":63285,"l":63115,"c":63215},{"t":1783414800,"o":63200,"h":63475,"l":63175,"c":63355},{"t":1783418400,"o":63440,"h":63575,"l":63345,"c":63405},{"t":1783422000,"o":63330,"h":63580,"l":63250,"c":63505},{"t":1783425600,"o":63545,"h":63990,"l":63530,"c":63595},{"t":1783429200,"o":63580,"h":63600,"l":63085,"c":63165},{"t":1783432800,"o":63145,"h":63760,"l":62760,"c":63710},{"t":1783436400,"o":63700,"h":64250,"l":63525,"c":64105},{"t":1783440000,"o":64110,"h":64410,"l":63975,"c":64165},{"t":1783443600,"o":64155,"h":64375,"l":64060,"c":64375},{"t":1783447200,"o":64365,"h":64365,"l":63855,"c":63855},{"t":1783450800,"o":63870,"h":64100,"l":63540,"c":63995},{"t":1783454400,"o":64010,"h":64090,"l":63795,"c":63865},{"t":1783458000,"o":63750,"h":63750,"l":63500,"c":63600},{"t":1783461600,"o":63460,"h":63805,"l":63425,"c":63735},{"t":1783465200,"o":63710,"h":63885,"l":63480,"c":63520},{"t":1783468800,"o":63490,"h":63930,"l":63490,"c":63790},{"t":1783472400,"o":63770,"h":63825,"l":63075,"c":63225},{"t":1783476000,"o":63175,"h":63240,"l":62610,"c":63125},{"t":1783479600,"o":63150,"h":63250,"l":62865,"c":62920},{"t":1783483200,"o":62970,"h":63025,"l":62800,"c":62935},{"t":1783486800,"o":62930,"h":62985,"l":62685,"c":62770},{"t":1783490400,"o":62765,"h":62875,"l":62585,"c":62780},{"t":1783494000,"o":62720,"h":63060,"l":62690,"c":63030},{"t":1783497600,"o":63035,"h":63090,"l":62005,"c":62110},{"t":1783501200,"o":62110,"h":62270,"l":61850,"c":62155},{"t":1783504800,"o":62185,"h":62315,"l":62010,"c":62280},{"t":1783508400,"o":62290,"h":62525,"l":62180,"c":62410},{"t":1783512000,"o":62410,"h":62535,"l":62050,"c":62050},{"t":1783515600,"o":62045,"h":62210,"l":61730,"c":62070},{"t":1783519200,"o":62030,"h":62305,"l":61830,"c":62010},{"t":1783522800,"o":62030,"h":62045,"l":61645,"c":61815},{"t":1783526400,"o":61815,"h":62240,"l":61785,"c":62230},{"t":1783530000,"o":62220,"h":62555,"l":62155,"c":62245},{"t":1783533600,"o":62280,"h":62505,"l":62190,"c":62330},{"t":1783537200,"o":62345,"h":62455,"l":62205,"c":62430},{"t":1783540800,"o":62430,"h":62475,"l":62210,"c":62225},{"t":1783544400,"o":62190,"h":62295,"l":62190,"c":62225},{"t":1783548000,"o":62400,"h":62465,"l":62325,"c":62450},{"t":1783551600,"o":62445,"h":62475,"l":62320,"c":62455},{"t":1783555200,"o":62440,"h":62440,"l":62230,"c":62265},{"t":1783558800,"o":62335,"h":62800,"l":61965,"c":62030},{"t":1783562400,"o":62040,"h":62210,"l":61795,"c":61880},{"t":1783566000,"o":61890,"h":62145,"l":61845,"c":62050},{"t":1783569600,"o":62195,"h":62610,"l":62155,"c":62590},{"t":1783573200,"o":62595,"h":62790,"l":62400,"c":62755},{"t":1783576800,"o":62770,"h":63130,"l":62670,"c":63115},{"t":1783580400,"o":63120,"h":63460,"l":62975,"c":63160},{"t":1783584000,"o":63180,"h":63250,"l":63050,"c":63070},{"t":1783587600,"o":63045,"h":63120,"l":62940,"c":63105},{"t":1783591200,"o":63075,"h":63195,"l":62835,"c":62835},{"t":1783594800,"o":62905,"h":62945,"l":62740,"c":62880},{"t":1783598400,"o":62890,"h":63080,"l":62590,"c":62720},{"t":1783602000,"o":62715,"h":63425,"l":62625,"c":63205},{"t":1783605600,"o":63210,"h":63310,"l":62805,"c":63180},{"t":1783609200,"o":63185,"h":63445,"l":62950,"c":63030},{"t":1783612800,"o":63015,"h":63110,"l":62675,"c":62830},{"t":1783616400,"o":62860,"h":63295,"l":62805,"c":63280},{"t":1783620000,"o":63310,"h":63670,"l":63240,"c":63370},{"t":1783623600,"o":63385,"h":63530,"l":63295,"c":63390},{"t":1783627200,"o":63405,"h":63485,"l":63315,"c":63425},{"t":1783630800,"o":63485,"h":63485,"l":63430,"c":63430},{"t":1783634400,"o":63400,"h":63600,"l":63400,"c":63410},{"t":1783638000,"o":63375,"h":63525,"l":63225,"c":63445},{"t":1783641600,"o":63405,"h":63430,"l":63070,"c":63260},{"t":1783645200,"o":63290,"h":64145,"l":63100,"c":63945},{"t":1783648800,"o":63960,"h":64245,"l":63890,"c":64165},{"t":1783652400,"o":64155,"h":64230,"l":64020,"c":64110},{"t":1783656000,"o":64185,"h":64415,"l":64055,"c":64275},{"t":1783659600,"o":64255,"h":64405,"l":64150,"c":64335},{"t":1783663200,"o":64345,"h":64370,"l":64035,"c":64060},{"t":1783666800,"o":64070,"h":64225,"l":64000,"c":64165},{"t":1783670400,"o":64175,"h":64555,"l":64160,"c":64455},{"t":1783674000,"o":64460,"h":64700,"l":64285,"c":64610},{"t":1783677600,"o":64605,"h":64710,"l":64490,"c":64620},{"t":1783681200,"o":64610,"h":64685,"l":64545,"c":64620},{"t":1783684800,"o":64625,"h":64855,"l":64455,"c":64470},{"t":1783688400,"o":64480,"h":64915,"l":64310,"c":64670},{"t":1783692000,"o":64640,"h":64700,"l":63930,"c":64075},{"t":1783695600,"o":64085,"h":64400,"l":64060,"c":64200},{"t":1783699200,"o":64210,"h":64405,"l":63995,"c":64330},{"t":1783702800,"o":64310,"h":64330,"l":63970,"c":63980},{"t":1783706400,"o":64050,"h":64160,"l":63890,"c":63960},{"t":1783710000,"o":63955,"h":64215,"l":63920,"c":64080},{"t":1783713600,"o":64075,"h":64105,"l":63840,"c":64020},{"t":1783717200,"o":64120,"h":64240,"l":64120,"c":64240},{"t":1783720800,"o":64335,"h":64335,"l":64335,"c":64335},{"t":1783724400,"o":64330,"h":64465,"l":64330,"c":64410},{"t":1783728000,"o":64410,"h":64410,"l":64305,"c":64305},{"t":1783731600,"o":64440,"h":64540,"l":64300,"c":64300},{"t":1783735200,"o":64300,"h":64410,"l":64280,"c":64410},{"t":1783738800,"o":64325,"h":64325,"l":64325,"c":64325},{"t":1783832400,"o":64110,"h":64340,"l":64110,"c":64340},{"t":1783836000,"o":64050,"h":64340,"l":63785,"c":64340},{"t":1783839600,"o":63960,"h":64340,"l":63960,"c":64340},{"t":1783843200,"o":64210,"h":64340,"l":64150,"c":64340},{"t":1783846800,"o":64080,"h":64340,"l":64080,"c":64340},{"t":1783850400,"o":64080,"h":64340,"l":64030,"c":64340},{"t":1783857600,"o":64245,"h":64340,"l":64235,"c":64340},{"t":1783864800,"o":64180,"h":64340,"l":64180,"c":64340},{"t":1783872000,"o":64310,"h":64350,"l":64085,"c":64340},{"t":1783875600,"o":64360,"h":64375,"l":64280,"c":64340},{"t":1783879200,"o":64245,"h":64340,"l":64245,"c":64340},{"t":1783882800,"o":64400,"h":64400,"l":64340,"c":64340},{"t":1783890000,"o":64280,"h":64340,"l":64080,"c":64340},{"t":1783893600,"o":64085,"h":64340,"l":63810,"c":64060},{"t":1783897200,"o":64020,"h":64340,"l":63860,"c":63925},{"t":1783900800,"o":63895,"h":64570,"l":63655,"c":64175},{"t":1783904400,"o":64115,"h":64340,"l":63515,"c":63535},{"t":1783908000,"o":63545,"h":64340,"l":63360,"c":63480},{"t":1783911600,"o":63475,"h":64340,"l":62820,"c":62920},{"t":1783915200,"o":62880,"h":64340,"l":62710,"c":62785},{"t":1783918800,"o":62775,"h":63005,"l":62605,"c":62885},{"t":1783922400,"o":62915,"h":62975,"l":62790,"c":62885},{"t":1783926000,"o":62895,"h":63150,"l":62815,"c":63065},{"t":1783929600,"o":63075,"h":63370,"l":63010,"c":63290},{"t":1783933200,"o":63305,"h":63305,"l":63175,"c":63180},{"t":1783936800,"o":63180,"h":63210,"l":62940,"c":62940},{"t":1783940400,"o":62985,"h":63215,"l":62985,"c":63000},{"t":1783944000,"o":62980,"h":63080,"l":62640,"c":62685},{"t":1783947600,"o":62685,"h":62855,"l":62215,"c":62405},{"t":1783951200,"o":62390,"h":62895,"l":62160,"c":62895},{"t":1783954800,"o":62865,"h":63055,"l":62650,"c":62685},{"t":1783958400,"o":62670,"h":62690,"l":62260,"c":62325},{"t":1783962000,"o":62330,"h":62415,"l":61935,"c":61945},{"t":1783965600,"o":61945,"h":62130,"l":61865,"c":62055},{"t":1783969200,"o":62070,"h":62380,"l":62015,"c":62360},{"t":1783972800,"o":62360,"h":62405,"l":62125,"c":62275},{"t":1783976400,"o":62010,"h":62010,"l":61925,"c":62000},{"t":1783980000,"o":62135,"h":62260,"l":61935,"c":61980},{"t":1783983600,"o":61960,"h":62430,"l":61930,"c":62430},{"t":1783987200,"o":62425,"h":62710,"l":62355,"c":62600},{"t":1783990800,"o":62650,"h":62710,"l":62515,"c":62620},{"t":1783994400,"o":62555,"h":62730,"l":62415,"c":62630},{"t":1783998000,"o":62635,"h":62675,"l":62380,"c":62640},{"t":1784001600,"o":62645,"h":62860,"l":62645,"c":62840},{"t":1784005200,"o":62820,"h":62970,"l":62800,"c":62805},{"t":1784008800,"o":62810,"h":62855,"l":62640,"c":62680},{"t":1784012400,"o":62700,"h":62715,"l":62595,"c":62620},{"t":1784016000,"o":62620,"h":62880,"l":62555,"c":62780},{"t":1784019600,"o":62765,"h":62795,"l":62600,"c":62705},{"t":1784023200,"o":62700,"h":62995,"l":62700,"c":62890},{"t":1784026800,"o":62845,"h":62995,"l":62810,"c":62940},{"t":1784030400,"o":62940,"h":64170,"l":62895,"c":64105},{"t":1784034000,"o":64110,"h":64300,"l":63830,"c":63970},{"t":1784037600,"o":63975,"h":64520,"l":63680,"c":64450},{"t":1784041200,"o":64450,"h":65450,"l":64325,"c":64925},{"t":1784044800,"o":64945,"h":65085,"l":64780,"c":64900},{"t":1784048400,"o":64850,"h":64875,"l":64455,"c":64775},{"t":1784052000,"o":64770,"h":64825,"l":64625,"c":64725},{"t":1784055600,"o":64720,"h":64880,"l":64650,"c":64710},{"t":1784059200,"o":64710,"h":64745,"l":64570,"c":64695},{"t":1784062800,"o":64995,"h":65050,"l":64785,"c":64785},{"t":1784066400,"o":64800,"h":65255,"l":64685,"c":65050},{"t":1784070000,"o":65030,"h":65180,"l":64875,"c":65170},{"t":1784073600,"o":65180,"h":65195,"l":64900,"c":64950},{"t":1784077200,"o":64915,"h":64985,"l":64770,"c":64795},{"t":1784080800,"o":64780,"h":64850,"l":64585,"c":64595},{"t":1784084400,"o":64620,"h":64980,"l":64620,"c":64920},{"t":1784088000,"o":64955,"h":65005,"l":64855,"c":64875},{"t":1784091600,"o":64875,"h":65110,"l":64725,"c":65100},{"t":1784095200,"o":65120,"h":65435,"l":64960,"c":64960},{"t":1784098800,"o":64975,"h":65020,"l":64605,"c":64680},{"t":1784102400,"o":64700,"h":64935,"l":64675,"c":64895},{"t":1784106000,"o":64960,"h":65070,"l":64785,"c":64785},{"t":1784109600,"o":64775,"h":64980,"l":64730,"c":64770},{"t":1784113200,"o":64755,"h":64860,"l":64730,"c":64850},{"t":1784116800,"o":64820,"h":65350,"l":64695,"c":65285},{"t":1784120400,"o":65290,"h":65705,"l":64980,"c":65230},{"t":1784124000,"o":65285,"h":65670,"l":65180,"c":65540},{"t":1784127600,"o":65545,"h":65740,"l":65400,"c":65520},{"t":1784131200,"o":65580,"h":65595,"l":64885,"c":65245},{"t":1784134800,"o":65290,"h":65330,"l":65110,"c":65205},{"t":1784138400,"o":65185,"h":65265,"l":64965,"c":64975},{"t":1784142000,"o":64985,"h":65140,"l":64845,"c":65100},{"t":1784145600,"o":65090,"h":65190,"l":65025,"c":65140},{"t":1784152800,"o":64975,"h":65105,"l":64935,"c":65010},{"t":1784156400,"o":65015,"h":65085,"l":64800,"c":64860},{"t":1784160000,"o":64880,"h":64980,"l":64600,"c":64710},{"t":1784163600,"o":64710,"h":64955,"l":64480,"c":64905},{"t":1784167200,"o":64840,"h":64840,"l":64715,"c":64760},{"t":1784170800,"o":64780,"h":64860,"l":64640,"c":64700},{"t":1784174400,"o":64680,"h":64740,"l":64635,"c":64725},{"t":1784178000,"o":64725,"h":65100,"l":64725,"c":65025},{"t":1784181600,"o":65025,"h":65080,"l":64720,"c":64845},{"t":1784185200,"o":64865,"h":64865,"l":64175,"c":64305},{"t":1784188800,"o":64300,"h":64425,"l":63965,"c":64195},{"t":1784192400,"o":64240,"h":64240,"l":64050,"c":64155},{"t":1784196000,"o":64185,"h":64335,"l":64140,"c":64275},{"t":1784199600,"o":64310,"h":64350,"l":64140,"c":64350},{"t":1784203200,"o":64320,"h":64345,"l":63920,"c":64035},{"t":1784206800,"o":64045,"h":64590,"l":64045,"c":64475},{"t":1784210400,"o":64480,"h":64980,"l":64460,"c":64640},{"t":1784214000,"o":64665,"h":65020,"l":64420,"c":64825},{"t":1784217600,"o":64825,"h":64830,"l":64420,"c":64595},{"t":1784221200,"o":64555,"h":64570,"l":64100,"c":64140},{"t":1784224800,"o":64175,"h":64465,"l":64160,"c":64360},{"t":1784228400,"o":64355,"h":64425,"l":64250,"c":64375},{"t":1784232000,"o":64400,"h":64400,"l":64235,"c":64235},{"t":1784239200,"o":64335,"h":64350,"l":64035,"c":64040},{"t":1784242800,"o":64025,"h":64080,"l":63830,"c":63935},{"t":1784246400,"o":63900,"h":63970,"l":63705,"c":63910},{"t":1784250000,"o":63975,"h":64140,"l":63550,"c":63605},{"t":1784253600,"o":63595,"h":63710,"l":63475,"c":63550},{"t":1784257200,"o":63590,"h":63790,"l":63565,"c":63660},{"t":1784260800,"o":63600,"h":63630,"l":63385,"c":63550},{"t":1784264400,"o":63435,"h":63500,"l":62860,"c":62875},{"t":1784268000,"o":62875,"h":63040,"l":62755,"c":62980},{"t":1784271600,"o":62970,"h":63050,"l":62835,"c":62855},{"t":1784275200,"o":62870,"h":62970,"l":62690,"c":62950},{"t":1784278800,"o":62965,"h":63120,"l":62905,"c":63035},{"t":1784282400,"o":63045,"h":63240,"l":63040,"c":63225},{"t":1784286000,"o":63240,"h":63430,"l":63150,"c":63420},{"t":1784289600,"o":63390,"h":63405,"l":63115,"c":63165},{"t":1784293200,"o":63135,"h":63255,"l":62570,"c":63225},{"t":1784296800,"o":63230,"h":63615,"l":63185,"c":63275},{"t":1784300400,"o":63265,"h":63525,"l":62935,"c":63525},{"t":1784304000,"o":63555,"h":63835,"l":63420,"c":63715},{"t":1784307600,"o":63715,"h":64375,"l":63715,"c":64195},{"t":1784311200,"o":64200,"h":64525,"l":64005,"c":64390},{"t":1784314800,"o":64385,"h":64385,"l":64100,"c":64260},{"t":1784318400,"o":64250,"h":64360,"l":64055,"c":64260},{"t":1784322000,"o":64255,"h":64255,"l":64150,"c":64150},{"t":1784329200,"o":64055,"h":64085,"l":63980,"c":64085},{"t":1784332800,"o":64080,"h":64080,"l":64080,"c":64080},{"t":1784343600,"o":64110,"h":64110,"l":64110,"c":64110},{"t":1784433600,"o":64705,"h":64705,"l":64120,"c":64120},{"t":1784451600,"o":64715,"h":64715,"l":64120,"c":64120},{"t":1784455200,"o":64665,"h":64665,"l":64120,"c":64120},{"t":1784462400,"o":64500,"h":64500,"l":64120,"c":64120},{"t":1784466000,"o":64415,"h":64580,"l":64120,"c":64120},{"t":1784469600,"o":64730,"h":64730,"l":64120,"c":64120},{"t":1784476800,"o":64700,"h":64700,"l":64120,"c":64120},{"t":1784480400,"o":64515,"h":64515,"l":64120,"c":64120},{"t":1784487600,"o":64500,"h":64500,"l":64120,"c":64120},{"t":1784494800,"o":64620,"h":64620,"l":64120,"c":64120},{"t":1784498400,"o":64485,"h":65035,"l":64120,"c":64120},{"t":1784502000,"o":64785,"h":64870,"l":64120,"c":64830},{"t":1784505600,"o":64835,"h":65235,"l":64120,"c":64120},{"t":1784509200,"o":64625,"h":65140,"l":64120,"c":64690},{"t":1784512800,"o":64720,"h":65060,"l":64120,"c":64945},{"t":1784516400,"o":64940,"h":65030,"l":64120,"c":64120},{"t":1784520000,"o":64915,"h":64915,"l":64120,"c":64615},{"t":1784523600,"o":64640,"h":64640,"l":64135,"c":64195},{"t":1784527200,"o":64200,"h":64285,"l":63820,"c":63965},{"t":1784530800,"o":63975,"h":64360,"l":63975,"c":64305},{"t":1784534400,"o":64305,"h":64400,"l":63950,"c":64090},{"t":1784538000,"o":64125,"h":64310,"l":64060,"c":64245},{"t":1784541600,"o":64235,"h":64430,"l":64220,"c":64365},{"t":1784545200,"o":64360,"h":65160,"l":64345,"c":65095},{"t":1784548800,"o":65090,"h":65095,"l":64670,"c":64695},{"t":1784552400,"o":64720,"h":64820,"l":64265,"c":64390},{"t":1784556000,"o":64420,"h":64600,"l":64100,"c":64485},{"t":1784559600,"o":64505,"h":65770,"l":64500,"c":65705},{"t":1784563200,"o":65705,"h":65745,"l":65415,"c":65590},{"t":1784566800,"o":65600,"h":65750,"l":65395,"c":65655},{"t":1784570400,"o":65690,"h":65890,"l":65275,"c":65275},{"t":1784574000,"o":65305,"h":65340,"l":65110,"c":65195},{"t":1784577600,"o":65210,"h":65485,"l":65115,"c":65455},{"t":1784581200,"o":65505,"h":65505,"l":65330,"c":65330},{"t":1784584800,"o":65295,"h":65310,"l":65165,"c":65225},{"t":1784588400,"o":65215,"h":65365,"l":65210,"c":65365},{"t":1784592000,"o":65260,"h":65685,"l":65240,"c":65680},{"t":1784595600,"o":65670,"h":65755,"l":65315,"c":65315},{"t":1784599200,"o":65330,"h":65615,"l":65240,"c":65515},{"t":1784602800,"o":65510,"h":65690,"l":65510,"c":65690},{"t":1784606400,"o":65840,"h":65840,"l":65585,"c":65615},{"t":1784610000,"o":65630,"h":66040,"l":65600,"c":65870},{"t":1784613600,"o":65860,"h":66100,"l":65745,"c":66035},{"t":1784617200,"o":66030,"h":66380,"l":65970,"c":66305},{"t":1784620800,"o":66305,"h":66485,"l":66250,"c":66355},{"t":1784624400,"o":66330,"h":66465,"l":66280,"c":66415},{"t":1784628000,"o":66420,"h":66530,"l":66300,"c":66320},{"t":1784631600,"o":66270,"h":66450,"l":66255,"c":66445},{"t":1784635200,"o":66455,"h":66730,"l":66375,"c":66645},{"t":1784638800,"o":66635,"h":66915,"l":66410,"c":66900},{"t":1784642400,"o":66885,"h":67095,"l":66745,"c":66970},{"t":1784646000,"o":66965,"h":66980,"l":66625,"c":66775},{"t":1784649600,"o":66760,"h":66855,"l":66560,"c":66625},{"t":1784653200,"o":66645,"h":66645,"l":66180,"c":66305},{"t":1784656800,"o":66315,"h":66440,"l":66075,"c":66395},{"t":1784660400,"o":66390,"h":66595,"l":66355,"c":66530},{"t":1784664000,"o":66525,"h":66585,"l":66460,"c":66545},{"t":1784667600,"o":66410,"h":66415,"l":66410,"c":66415},{"t":1784671200,"o":66420,"h":66460,"l":66340,"c":66400},{"t":1784674800,"o":66410,"h":66670,"l":66345,"c":66625},{"t":1784678400,"o":66755,"h":66840,"l":66710,"c":66765},{"t":1784682000,"o":66765,"h":66765,"l":66385,"c":66495},{"t":1784685600,"o":66500,"h":66580,"l":66375,"c":66400},{"t":1784689200,"o":66385,"h":66460,"l":66200,"c":66315},{"t":1784692800,"o":66415,"h":66515,"l":66410,"c":66460},{"t":1784696400,"o":66465,"h":66465,"l":66025,"c":66045},{"t":1784700000,"o":66050,"h":66085,"l":65890,"c":65985},{"t":1784703600,"o":66010,"h":66015,"l":65780,"c":65900},{"t":1784707200,"o":65900,"h":66225,"l":65900,"c":66055},{"t":1784710800,"o":66050,"h":66170,"l":65910,"c":65995},{"t":1784714400,"o":66000,"h":66195,"l":65960,"c":66120},{"t":1784718000,"o":66115,"h":66160,"l":65980,"c":66115},{"t":1784721600,"o":66085,"h":66090,"l":65570,"c":65720},{"t":1784725200,"o":65695,"h":66070,"l":65595,"c":66015},{"t":1784728800,"o":66000,"h":66320,"l":65640,"c":65775},{"t":1784732400,"o":65850,"h":66210,"l":65850,"c":66130},{"t":1784736000,"o":66145,"h":66500,"l":66040,"c":66310},{"t":1784739600,"o":66310,"h":66355,"l":66020,"c":66105},{"t":1784743200,"o":66090,"h":66140,"l":65810,"c":65975},{"t":1784746800,"o":65975,"h":66040,"l":65750,"c":65990},{"t":1784750400,"o":65990,"h":66050,"l":65825,"c":65970},{"t":1784754000,"o":66110,"h":66165,"l":66110,"c":66165},{"t":1784757600,"o":66100,"h":66115,"l":65980,"c":66105},{"t":1784761200,"o":66105,"h":66130,"l":65895,"c":66130},{"t":1784764800,"o":66145,"h":66385,"l":66135,"c":66135},{"t":1784768400,"o":66135,"h":66300,"l":65810,"c":65890},{"t":1784772000,"o":65860,"h":65890,"l":65705,"c":65875},{"t":1784775600,"o":65825,"h":65845,"l":65630,"c":65695},{"t":1784779200,"o":65680,"h":65780,"l":65645,"c":65655},{"t":1784782800,"o":65655,"h":65855,"l":65645,"c":65740},{"t":1784786400,"o":65730,"h":65820,"l":65680,"c":65820},{"t":1784790000,"o":65820,"h":65825,"l":65365,"c":65475},{"t":1784793600,"o":65475,"h":65715,"l":65450,"c":65685},{"t":1784797200,"o":65665,"h":65815,"l":65665,"c":65675},{"t":1784800800,"o":65635,"h":65855,"l":65635,"c":65790},{"t":1784804400,"o":65785,"h":65785,"l":65605,"c":65625},{"t":1784808000,"o":65570,"h":65625,"l":64975,"c":65180},{"t":1784811600,"o":65180,"h":65240,"l":64855,"c":64895},{"t":1784815200,"o":64895,"h":65265,"l":64825,"c":64920},{"t":1784818800,"o":64930,"h":65040,"l":64795,"c":64965},{"t":1784822400,"o":64965,"h":64965,"l":64705,"c":64750},{"t":1784826000,"o":64725,"h":64915,"l":64650,"c":64675},{"t":1784829600,"o":64680,"h":64985,"l":64680,"c":64895},{"t":1784833200,"o":64910,"h":64960,"l":64690,"c":64835},{"t":1784836800,"o":64850,"h":65190,"l":64815,"c":65165},{"t":1784844000,"o":65150,"h":65220,"l":65025,"c":65205},{"t":1784847600,"o":65215,"h":65240,"l":65075,"c":65135},{"t":1784851200,"o":65105,"h":65105,"l":64775,"c":65005},{"t":1784854800,"o":64995,"h":65170,"l":64975,"c":65070},{"t":1784858400,"o":65110,"h":65210,"l":64955,"c":65115},{"t":1784862000,"o":65105,"h":65515,"l":65075,"c":65500},{"t":1784865600,"o":65445,"h":65500,"l":65320,"c":65360},{"t":1784869200,"o":65315,"h":65425,"l":65300,"c":65350},{"t":1784872800,"o":65340,"h":65570,"l":65330,"c":65535},{"t":1784876400,"o":65540,"h":65895,"l":65415,"c":65555},{"t":1784880000,"o":65510,"h":65535,"l":65340,"c":65350},{"t":1784883600,"o":65325,"h":65340,"l":64960,"c":65120},{"t":1784887200,"o":65150,"h":65160,"l":64920,"c":64960},{"t":1784890800,"o":64965,"h":65125,"l":64875,"c":65100},{"t":1784894400,"o":65090,"h":65170,"l":64755,"c":64780},{"t":1784898000,"o":64775,"h":64805,"l":63880,"c":64120},{"t":1784901600,"o":64130,"h":64200,"l":63680,"c":64025},{"t":1784905200,"o":64040,"h":64310,"l":63825,"c":64085},{"t":1784908800,"o":64065,"h":64190,"l":63890,"c":63980},{"t":1784912400,"o":63955,"h":64175,"l":63895,"c":64160},{"t":1784916000,"o":64150,"h":64305,"l":64110,"c":64275},{"t":1784919600,"o":64285,"h":64300,"l":64145,"c":64235},{"t":1784923200,"o":64240,"h":64275,"l":64105,"c":64130},{"t":1784926800,"o":64215,"h":64215,"l":64115,"c":64115},{"t":1784930400,"o":64150,"h":64150,"l":64150,"c":64150},{"t":1784937600,"o":64100,"h":64100,"l":64070,"c":64070},{"t":1785060000,"o":64320,"h":64320,"l":64320,"c":64320},{"t":1785067200,"o":64700,"h":64700,"l":64320,"c":64320},{"t":1785088800,"o":65065,"h":65065,"l":64320,"c":64320},{"t":1785103200,"o":65265,"h":65725,"l":64320,"c":64320},{"t":1785106800,"o":65660,"h":65680,"l":64320,"c":64320},{"t":1785110400,"o":65650,"h":65650,"l":64320,"c":64320},{"t":1785114000,"o":65230,"h":65420,"l":64320,"c":64320},{"t":1785117600,"o":65440,"h":65510,"l":64320,"c":65355},{"t":1785121200,"o":65480,"h":65545,"l":64320,"c":64320},{"t":1785124800,"o":65580,"h":65765,"l":65580,"c":65635},{"t":1785128400,"o":65580,"h":65735,"l":65580,"c":65735},{"t":1785132000,"o":65790,"h":66175,"l":65700,"c":65700},{"t":1785135600,"o":65635,"h":65695,"l":65225,"c":65225},{"t":1785139200,"o":65235,"h":65250,"l":65115,"c":65145},{"t":1785142800,"o":65115,"h":65335,"l":65090,"c":65275},{"t":1785146400,"o":65260,"h":65455,"l":65240,"c":65345},{"t":1785150000,"o":65345,"h":65350,"l":65075,"c":65085},{"t":1785153600,"o":65080,"h":65240,"l":64830,"c":65065},{"t":1785157200,"o":65065,"h":65735,"l":64890,"c":65215},{"t":1785160800,"o":65230,"h":65430,"l":64440,"c":64650},{"t":1785164400,"o":64685,"h":64750,"l":64415,"c":64540},{"t":1785168000,"o":64540,"h":64975,"l":64510,"c":64890},{"t":1785171600,"o":64885,"h":65100,"l":64790,"c":65020},{"t":1785175200,"o":65030,"h":65060,"l":64745,"c":64885},{"t":1785178800,"o":64870,"h":65075,"l":64800,"c":64975},{"t":1785182400,"o":64985,"h":65040,"l":64910,"c":64980},{"t":1785186000,"o":64810,"h":64810,"l":64810,"c":64810},{"t":1785189600,"o":64665,"h":64665,"l":63800,"c":63815},{"t":1785193200,"o":63750,"h":63920,"l":63590,"c":63710},{"t":1785196800,"o":63735,"h":63800,"l":63435,"c":63530},{"t":1785200400,"o":63465,"h":63485,"l":63035,"c":63200},{"t":1785204000,"o":63175,"h":63265,"l":63075,"c":63150},{"t":1785207600,"o":63170,"h":63335,"l":63130,"c":63285},{"t":1785211200,"o":63285,"h":63330,"l":63185,"c":63305},{"t":1785214800,"o":63305,"h":63575,"l":63305,"c":63425},{"t":1785218400,"o":63415,"h":63615,"l":63350,"c":63595},{"t":1785222000,"o":63600,"h":63600,"l":63450,"c":63470},{"t":1785225600,"o":63470,"h":63515,"l":63360,"c":63395},{"t":1785229200,"o":63425,"h":63500,"l":63315,"c":63350},{"t":1785232800,"o":63345,"h":63545,"l":63295,"c":63480},{"t":1785236400,"o":63460,"h":63585,"l":63320,"c":63430},{"t":1785240000,"o":63435,"h":63530,"l":63295,"c":63485},{"t":1785243600,"o":63505,"h":63540,"l":62680,"c":63030},{"t":1785247200,"o":63095,"h":63525,"l":62930,"c":63390},{"t":1785250800,"o":63365,"h":64030,"l":63280,"c":63925},{"t":1785254400,"o":63920,"h":64145,"l":63800,"c":64050},{"t":1785258000,"o":64040,"h":64040,"l":63510,"c":63695},{"t":1785261600,"o":63695,"h":63790,"l":63670,"c":63720},{"t":1785265200,"o":63735,"h":63900,"l":63655,"c":63890},{"t":1785268800,"o":63885,"h":64025,"l":63855,"c":63895},{"t":1785272400,"o":63895,"h":63895,"l":63870,"c":63870},{"t":1785276000,"o":63945,"h":64015,"l":63750,"c":63795},{"t":1785279600,"o":63780,"h":63905,"l":63520,"c":63890},{"t":1785283200,"o":63905,"h":64165,"l":63865,"c":63955},{"t":1785286800,"o":63940,"h":63985,"l":63645,"c":63645},{"t":1785290400,"o":63650,"h":64110,"l":63590,"c":63930},{"t":1785294000,"o":63870,"h":63970,"l":63660,"c":63660},{"t":1785297600,"o":63665,"h":63930,"l":63595,"c":63930},{"t":1785301200,"o":63945,"h":64080,"l":63855,"c":64035},{"t":1785304800,"o":64010,"h":64465,"l":64010,"c":64430},{"t":1785308400,"o":64450,"h":64585,"l":64415,"c":64580},{"t":1785312000,"o":64565,"h":64585,"l":64285,"c":64435},{"t":1785315600,"o":64430,"h":64745,"l":64430,"c":64725},{"t":1785319200,"o":64735,"h":64740,"l":64425,"c":64495},{"t":1785322800,"o":64505,"h":64580,"l":64410,"c":64485},{"t":1785326400,"o":64505,"h":64510,"l":64205,"c":64240},{"t":1785330000,"o":64235,"h":64680,"l":64125,"c":64680},{"t":1785333600,"o":64680,"h":64755,"l":63995,"c":64080},{"t":1785337200,"o":64080,"h":64175,"l":63860,"c":63935},{"t":1785340800,"o":63935,"h":64105,"l":63610,"c":63760},{"t":1785344400,"o":63790,"h":64215,"l":63680,"c":64185},{"t":1785348000,"o":64290,"h":64720,"l":63790,"c":64525},{"t":1785351600,"o":64525,"h":64620,"l":63490,"c":63555},{"t":1785355200,"o":63560,"h":63680,"l":63335,"c":63475},{"t":1785358800,"o":63385,"h":63795,"l":63305,"c":63795},{"t":1785362400,"o":63805,"h":64090,"l":63805,"c":63880},{"t":1785366000,"o":63895,"h":64035,"l":63845,"c":63975},{"t":1785369600,"o":63985,"h":64105,"l":63555,"c":63655},{"t":1785373200,"o":63675,"h":64360,"l":63650,"c":64260},{"t":1785376800,"o":64280,"h":64405,"l":64135,"c":64180},{"t":1785380400,"o":64240,"h":64250,"l":64110,"c":64140},{"t":1785384000,"o":64105,"h":64130,"l":64030,"c":64090},{"t":1785387600,"o":63960,"h":64145,"l":63885,"c":64010},{"t":1785391200,"o":63965,"h":64025,"l":63905,"c":63945},{"t":1785394800,"o":64030,"h":64100,"l":63905,"c":63960},{"t":1785398400,"o":63960,"h":64325,"l":63930,"c":64320},{"t":1785402000,"o":64260,"h":64885,"l":64260,"c":64800},{"t":1785405600,"o":64810,"h":64880,"l":64785,"c":64820},{"t":1785409200,"o":64825,"h":65130,"l":64790,"c":65050},{"t":1785412800,"o":65050,"h":65280,"l":65035,"c":65200},{"t":1785416400,"o":65195,"h":65435,"l":64925,"c":65310},{"t":1785420000,"o":65270,"h":65285,"l":64875,"c":64930},{"t":1785423600,"o":64920,"h":65130,"l":64850,"c":64945},{"t":1785427200,"o":64965,"h":65210,"l":64965,"c":65065},{"t":1785430800,"o":65085,"h":65225,"l":65015,"c":65135},{"t":1785434400,"o":65140,"h":65150,"l":64905,"c":64930},{"t":1785438000,"o":64935,"h":65120,"l":64930,"c":65075},{"t":1785441600,"o":65070,"h":65205,"l":65045,"c":65080},{"t":1785445200,"o":65080,"h":65080,"l":65000,"c":65000},{"t":1785448800,"o":64995,"h":65280,"l":64935,"c":65120},{"t":1785452400,"o":65105,"h":65390,"l":65020,"c":65080},{"t":1785456000,"o":65110,"h":65190,"l":64965,"c":64980},{"t":1785459600,"o":65020,"h":65800,"l":64720,"c":64795},{"t":1785463200,"o":64775,"h":64835,"l":64395,"c":64490},{"t":1785466800,"o":64490,"h":64640,"l":64375,"c":64585},{"t":1785470400,"o":64605,"h":64605,"l":64445,"c":64505},{"t":1785474000,"o":64555,"h":64625,"l":64455,"c":64545},{"t":1785477600,"o":64525,"h":64675,"l":64375,"c":64435},{"t":1785481200,"o":64420,"h":64440,"l":64045,"c":64115},{"t":1785484800,"o":64080,"h":64160,"l":63965,"c":63995},{"t":1785488400,"o":63995,"h":64015,"l":63795,"c":63875},{"t":1785492000,"o":63855,"h":64115,"l":63780,"c":64105},{"t":1785495600,"o":64100,"h":64185,"l":63975,"c":63975},{"t":1785499200,"o":63970,"h":64010,"l":63770,"c":63900},{"t":1785502800,"o":63905,"h":64010,"l":63340,"c":63395},{"t":1785506400,"o":63365,"h":63435,"l":62400,"c":62770},{"t":1785510000,"o":62785,"h":62885,"l":62560,"c":62825},{"t":1785513600,"o":62830,"h":63060,"l":62805,"c":63005},{"t":1785517200,"o":62990,"h":63460,"l":62935,"c":63410},{"t":1785520800,"o":63410,"h":63490,"l":63120,"c":63265},{"t":1785524400,"o":63260,"h":63325,"l":63085,"c":63130},{"t":1785528000,"o":63145,"h":63205,"l":63055,"c":63055},{"t":1785535200,"o":63160,"h":63185,"l":63080,"c":63185},{"t":1785538800,"o":63125,"h":63125,"l":63125,"c":63125},{"t":1785542400,"o":63140,"h":63140,"l":63140,"c":63140},{"t":1785546000,"o":63155,"h":63170,"l":63155,"c":63170},{"t":1785549600,"o":63220,"h":63220,"l":63220,"c":63220},{"t":1785643200,"o":63655,"h":63745,"l":63220,"c":63745},{"t":1785646800,"o":63740,"h":63770,"l":63220,"c":63220},{"t":1785650400,"o":63645,"h":63645,"l":63220,"c":63220},{"t":1785654000,"o":63675,"h":63675,"l":63660,"c":63660},{"t":1785657600,"o":63650,"h":63680,"l":63220,"c":63220},{"t":1785661200,"o":63310,"h":63450,"l":63220,"c":63220},{"t":1785668400,"o":63300,"h":63310,"l":63180,"c":63195},{"t":1785672000,"o":63265,"h":63340,"l":63220,"c":63285},{"t":1785675600,"o":63270,"h":63295,"l":63200,"c":63220},{"t":1785679200,"o":63265,"h":63295,"l":63220,"c":63220},{"t":1785682800,"o":63250,"h":63335,"l":63220,"c":63220},{"t":1785686400,"o":63425,"h":63425,"l":63220,"c":63220},{"t":1785690000,"o":63360,"h":63465,"l":63130,"c":63220},{"t":1785693600,"o":63475,"h":63740,"l":63220,"c":63220},{"t":1785697200,"o":63620,"h":63620,"l":63220,"c":63220},{"t":1785700800,"o":63585,"h":63700,"l":63220,"c":63700},{"t":1785704400,"o":63710,"h":63895,"l":63220,"c":63715},{"t":1785708000,"o":63765,"h":63970,"l":63220,"c":63580},{"t":1785711600,"o":63565,"h":63765,"l":63220,"c":63730},{"t":1785715200,"o":63755,"h":63755,"l":63220,"c":63465},{"t":1785718800,"o":63465,"h":63500,"l":63220,"c":63370},{"t":1785722400,"o":63345,"h":63420,"l":63220,"c":63285},{"t":1785726000,"o":63250,"h":63300,"l":62915,"c":63040},{"t":1785729600,"o":62975,"h":63115,"l":62875,"c":62905},{"t":1785733200,"o":62930,"h":62970,"l":62860,"c":62910},{"t":1785736800,"o":62910,"h":62970,"l":62690,"c":62700},{"t":1785740400,"o":62705,"h":62780,"l":62625,"c":62665},{"t":1785744000,"o":62690,"h":62725,"l":62350,"c":62635},{"t":1785747600,"o":62635,"h":62975,"l":62610,"c":62950},{"t":1785751200,"o":62970,"h":62970,"l":62715,"c":62860},{"t":1785754800,"o":62860,"h":62875,"l":62630,"c":62675},{"t":1785758400,"o":62680,"h":62895,"l":62550,"c":62790},{"t":1785762000,"o":62795,"h":63550,"l":62690,"c":63500},{"t":1785765600,"o":63485,"h":64185,"l":63295,"c":64170},{"t":1785769200,"o":64165,"h":64190,"l":63840,"c":63885},{"t":1785772800,"o":63890,"h":64160,"l":63845,"c":63960},{"t":1785776400,"o":63965,"h":64260,"l":63910,"c":64105},{"t":1785780000,"o":64110,"h":64225,"l":63975,"c":64075},{"t":1785783600,"o":64090,"h":64315,"l":64035,"c":64080},{"t":1785787200,"o":64070,"h":64260,"l":64010,"c":64030},{"t":1785790800,"o":63955,"h":63955,"l":63815,"c":63815},{"t":1785794400,"o":63835,"h":63895,"l":63620,"c":63830},{"t":1785798000,"o":63810,"h":63835,"l":63695,"c":63755},{"t":1785801600,"o":63755,"h":63805,"l":63550,"c":63560},{"t":1785805200,"o":63585,"h":64150,"l":63585,"c":64095},{"t":1785808800,"o":64085,"h":64225,"l":63925,"c":64040},{"t":1785812400,"o":64055,"h":64100,"l":63880,"c":64040},{"t":1785816000,"o":64020,"h":64485,"l":64020,"c":64285},{"t":1785819600,"o":64305,"h":64305,"l":64010,"c":64030},{"t":1785823200,"o":64030,"h":64075,"l":63870,"c":63895},{"t":1785826800,"o":63875,"h":63955,"l":63705,"c":63905},{"t":1785830400,"o":63910,"h":63955,"l":63755,"c":63775},{"t":1785834000,"o":63770,"h":63780,"l":63700,"c":63765},{"t":1785837600,"o":63730,"h":64005,"l":63620,"c":63955},{"t":1785841200,"o":63980,"h":64150,"l":63900,"c":64120},{"t":1785844800,"o":64105,"h":64290,"l":63985,"c":64105},{"t":1785848400,"o":64100,"h":64315,"l":63815,"c":63865},{"t":1785852000,"o":63865,"h":64410,"l":63800,"c":64355},{"t":1785855600,"o":64350,"h":64455,"l":63990,"c":64320},{"t":1785859200,"o":64345,"h":64345,"l":64090,"c":64140},{"t":1785862800,"o":64150,"h":64400,"l":64085,"c":64170},{"t":1785866400,"o":64185,"h":64635,"l":64185,"c":64535},{"t":1785870000,"o":64535,"h":64635,"l":64420,"c":64455},{"t":1785873600,"o":64465,"h":64630,"l":64230,"c":64545},{"t":1785880800,"o":64430,"h":64490,"l":64400,"c":64490},{"t":1785884400,"o":64440,"h":64805,"l":64295,"c":64320},{"t":1785888000,"o":64305,"h":64320,"l":64175,"c":64175},{"t":1785891600,"o":64190,"h":64565,"l":64140,"c":64565},{"t":1785895200,"o":64570,"h":64750,"l":64555,"c":64605},{"t":1785898800,"o":64625,"h":64680,"l":64250,"c":64385},{"t":1785902400,"o":64330,"h":64430,"l":64300,"c":64405},{"t":1785906000,"o":64475,"h":64780,"l":64475,"c":64605},{"t":1785909600,"o":64585,"h":64615,"l":64440,"c":64460},{"t":1785913200,"o":64485,"h":64490,"l":64160,"c":64365},{"t":1785916800,"o":64400,"h":64470,"l":64290,"c":64300},{"t":1785920400,"o":64300,"h":64410,"l":64295,"c":64395},{"t":1785924000,"o":64330,"h":64415,"l":64205,"c":64250},{"t":1785927600,"o":64260,"h":64310,"l":64235,"c":64250},{"t":1785931200,"o":64255,"h":64830,"l":64230,"c":64535},{"t":1785934800,"o":64530,"h":64625,"l":64045,"c":64625},{"t":1785938400,"o":64605,"h":64830,"l":64510,"c":64725},{"t":1785942000,"o":64725,"h":65020,"l":64575,"c":64590},{"t":1785945600,"o":64605,"h":65015,"l":64575,"c":64875},{"t":1785949200,"o":64900,"h":65045,"l":64725,"c":64995},{"t":1785952800,"o":65000,"h":65095,"l":64895,"c":65045},{"t":1785956400,"o":65025,"h":65185,"l":65020,"c":65055},{"t":1785960000,"o":65065,"h":65285,"l":65020,"c":65105},{"t":1785963600,"o":64955,"h":65030,"l":64900,"c":64900},{"t":1785967200,"o":64910,"h":65025,"l":64855,"c":64855},{"t":1785970800,"o":64830,"h":64960,"l":64770,"c":64855},{"t":1785974400,"o":64865,"h":64935,"l":64760,"c":64890},{"t":1785978000,"o":64845,"h":64865,"l":64680,"c":64790},{"t":1785981600,"o":64780,"h":64840,"l":64640,"c":64755},{"t":1785985200,"o":64740,"h":64780,"l":64680,"c":64680},{"t":1785988800,"o":64780,"h":64975,"l":64780,"c":64975},{"t":1785992400,"o":64970,"h":65255,"l":64970,"c":65160},{"t":1785996000,"o":65155,"h":65155,"l":64980,"c":65100},{"t":1785999600,"o":65060,"h":65165,"l":65015,"c":65035},{"t":1786003200,"o":65035,"h":65230,"l":64960,"c":65155},{"t":1786006800,"o":65135,"h":65135,"l":64850,"c":64875},{"t":1786010400,"o":64860,"h":64915,"l":64760,"c":64805},{"t":1786014000,"o":64780,"h":64830,"l":64675,"c":64785},{"t":1786017600,"o":64800,"h":64815,"l":64525,"c":64590},{"t":1786021200,"o":64570,"h":64720,"l":64315,"c":64620},{"t":1786024800,"o":64605,"h":65055,"l":64520,"c":65005},{"t":1786028400,"o":65000,"h":65220,"l":64840,"c":64880},{"t":1786032000,"o":64830,"h":64940,"l":64785,"c":64935},{"t":1786035600,"o":64995,"h":65050,"l":64725,"c":64830},{"t":1786039200,"o":64785,"h":64790,"l":64555,"c":64590},{"t":1786042800,"o":64595,"h":64660,"l":64535,"c":64625},{"t":1786046400,"o":64635,"h":64725,"l":64610,"c":64610},{"t":1786053600,"o":64585,"h":64590,"l":64490,"c":64510},{"t":1786057200,"o":64485,"h":64530,"l":64325,"c":64465},{"t":1786060800,"o":64475,"h":64565,"l":64370,"c":64460},{"t":1786064400,"o":64540,"h":64625,"l":64460,"c":64460},{"t":1786068000,"o":64585,"h":64685,"l":64385,"c":64600},{"t":1786071600,"o":64555,"h":64555,"l":64415,"c":64430},{"t":1786075200,"o":64440,"h":64485,"l":64290,"c":64355},{"t":1786078800,"o":64385,"h":64565,"l":64310,"c":64515},{"t":1786082400,"o":64480,"h":64650,"l":64475,"c":64475},{"t":1786086000,"o":64450,"h":64595,"l":64415,"c":64450},{"t":1786089600,"o":64460,"h":64860,"l":64435,"c":64800},{"t":1786093200,"o":64795,"h":65185,"l":64795,"c":65060},{"t":1786096800,"o":65060,"h":65135,"l":65015,"c":65115},{"t":1786100400,"o":65115,"h":65425,"l":65115,"c":65235},{"t":1786104000,"o":65240,"h":66020,"l":65200,"c":65520},{"t":1786107600,"o":65535,"h":65570,"l":65165,"c":65205},{"t":1786111200,"o":65205,"h":65490,"l":64955,"c":65135},{"t":1786114800,"o":65140,"h":65315,"l":65070,"c":65085},{"t":1786118400,"o":65090,"h":65260,"l":64970,"c":64980},{"t":1786122000,"o":64985,"h":64990,"l":64660,"c":64935},{"t":1786125600,"o":64940,"h":65075,"l":64840,"c":64905},{"t":1786129200,"o":64920,"h":65250,"l":64915,"c":65160},{"t":1786132800,"o":65155,"h":65265,"l":65155,"c":65205},{"t":1786136400,"o":65170,"h":65170,"l":65140,"c":65140},{"t":1786140000,"o":65185,"h":65185,"l":65075,"c":65080},{"t":1786143600,"o":65115,"h":65115,"l":65115,"c":65115},{"t":1786147200,"o":65130,"h":65130,"l":65035,"c":65055},{"t":1786158000,"o":65280,"h":65280,"l":65210,"c":65210},{"t":1786248000,"o":64980,"h":65210,"l":64980,"c":65210},{"t":1786255200,"o":64985,"h":65210,"l":64985,"c":65210},{"t":1786262400,"o":65025,"h":65210,"l":65025,"c":65210},{"t":1786266000,"o":64995,"h":65210,"l":64995,"c":65010},{"t":1786269600,"o":65020,"h":65210,"l":65020,"c":65210},{"t":1786280400,"o":65300,"h":65300,"l":65210,"c":65210},{"t":1786287600,"o":65415,"h":65415,"l":65210,"c":65210},{"t":1786291200,"o":65370,"h":65370,"l":65210,"c":65210},{"t":1786294800,"o":65400,"h":65435,"l":65175,"c":65210},{"t":1786298400,"o":65390,"h":65400,"l":65210,"c":65210},{"t":1786302000,"o":65405,"h":65415,"l":65210,"c":65210},{"t":1786305600,"o":65385,"h":65385,"l":65210,"c":65210},{"t":1786309200,"o":65320,"h":65380,"l":65210,"c":65210},{"t":1786312800,"o":65375,"h":65700,"l":65165,"c":65260},{"t":1786316400,"o":65235,"h":65305,"l":64990,"c":65050},{"t":1786320000,"o":65020,"h":65500,"l":64965,"c":65155},{"t":1786323600,"o":65130,"h":65590,"l":65130,"c":65400},{"t":1786327200,"o":65405,"h":65410,"l":65055,"c":65285},{"t":1786330800,"o":65265,"h":65300,"l":65060,"c":65210},{"t":1786334400,"o":65125,"h":65235,"l":65080,"c":65150},{"t":1786338000,"o":65175,"h":65315,"l":65135,"c":65305},{"t":1786341600,"o":65340,"h":65530,"l":65300,"c":65490},{"t":1786345200,"o":65500,"h":65570,"l":65375,"c":65385},{"t":1786348800,"o":65400,"h":65500,"l":65365,"c":65415},{"t":1786352400,"o":65365,"h":65390,"l":65095,"c":65100},{"t":1786356000,"o":65090,"h":65210,"l":65090,"c":65145},{"t":1786359600,"o":65155,"h":65265,"l":65095,"c":65265},{"t":1786363200,"o":65260,"h":65380,"l":64940,"c":64980},{"t":1786366800,"o":64970,"h":65110,"l":64585,"c":64655},{"t":1786370400,"o":64655,"h":65035,"l":64630,"c":64740},{"t":1786374000,"o":64740,"h":64825,"l":64285,"c":64385},{"t":1786377600,"o":64380,"h":64460,"l":63870,"c":63965},{"t":1786381200,"o":64000,"h":64080,"l":63880,"c":64000},{"t":1786384800,"o":64010,"h":64070,"l":63865,"c":63950},{"t":1786388400,"o":63955,"h":64195,"l":63955,"c":64150},{"t":1786392000,"o":64130,"h":64270,"l":64105,"c":64260},{"t":1786395600,"o":64205,"h":64205,"l":64090,"c":64090},{"t":1786399200,"o":64035,"h":64160,"l":64035,"c":64070},{"t":1786402800,"o":64090,"h":64090,"l":63985,"c":64050},{"t":1786406400,"o":64030,"h":64115,"l":63950,"c":64095},{"t":1786410000,"o":64090,"h":64135,"l":64000,"c":64120},{"t":1786413600,"o":64120,"h":64160,"l":64085,"c":64120},{"t":1786417200,"o":64145,"h":64270,"l":64140,"c":64215},{"t":1786420800,"o":64210,"h":64240,"l":64110,"c":64110},{"t":1786424400,"o":64115,"h":64130,"l":63990,"c":64040},{"t":1786428000,"o":64050,"h":64105,"l":63880,"c":64010},{"t":1786431600,"o":64030,"h":64200,"l":63950,"c":64155},{"t":1786435200,"o":64150,"h":64240,"l":64110,"c":64230},{"t":1786438800,"o":64225,"h":64415,"l":64205,"c":64415},{"t":1786442400,"o":64405,"h":64420,"l":64285,"c":64320},{"t":1786446000,"o":64370,"h":64520,"l":64370,"c":64510},{"t":1786449600,"o":64500,"h":64610,"l":64385,"c":64435},{"t":1786453200,"o":64440,"h":64485,"l":64120,"c":64295},{"t":1786456800,"o":64245,"h":64360,"l":63780,"c":63840},{"t":1786460400,"o":63810,"h":63935,"l":63490,"c":63650},{"t":1786464000,"o":63620,"h":63715,"l":63510,"c":63555},{"t":1786467600,"o":63555,"h":63680,"l":63505,"c":63640},{"t":1786471200,"o":63635,"h":63675,"l":63315,"c":63415},{"t":1786474800,"o":63410,"h":63620,"l":63260,"c":63615},{"t":1786478400,"o":63620,"h":63810,"l":63595,"c":63790},{"t":1786482000,"o":63760,"h":63810,"l":63690,"c":63750},{"t":1786485600,"o":63700,"h":63850,"l":63660,"c":63730},{"t":1786489200,"o":63685,"h":63700,"l":63585,"c":63640},{"t":1786492800,"o":63610,"h":63785,"l":63580,"c":63785},{"t":1786496400,"o":63805,"h":63925,"l":63725,"c":63895},{"t":1786500000,"o":63900,"h":63955,"l":63815,"c":63815},{"t":1786503600,"o":63840,"h":63910,"l":63795,"c":63905},{"t":1786507200,"o":63845,"h":63995,"l":63820,"c":63860},{"t":1786510800,"o":63865,"h":63965,"l":63805,"c":63925},{"t":1786514400,"o":63880,"h":63880,"l":63645,"c":63735},{"t":1786518000,"o":63765,"h":63915,"l":63685,"c":63900},{"t":1786521600,"o":63900,"h":63950,"l":63845,"c":63860},{"t":1786525200,"o":63840,"h":64220,"l":63840,"c":64220},{"t":1786528800,"o":64200,"h":64325,"l":64170,"c":64250},{"t":1786532400,"o":64255,"h":64360,"l":64215,"c":64350},{"t":1786536000,"o":64345,"h":64675,"l":64085,"c":64210},{"t":1786539600,"o":64230,"h":64270,"l":63900,"c":63905},{"t":1786543200,"o":63880,"h":63970,"l":63385,"c":63405},{"t":1786546800,"o":63410,"h":63610,"l":63355,"c":63475},{"t":1786550400,"o":63475,"h":63620,"l":63380,"c":63535},{"t":1786554000,"o":63530,"h":63585,"l":63435,"c":63505},{"t":1786557600,"o":63500,"h":63550,"l":63400,"c":63410},{"t":1786561200,"o":63405,"h":63495,"l":63355,"c":63460},{"t":1786564800,"o":63460,"h":63625,"l":63455,"c":63625},{"t":1786572000,"o":63520,"h":63570,"l":63375,"c":63445},{"t":1786575600,"o":63445,"h":63525,"l":63395,"c":63525},{"t":1786579200,"o":63525,"h":63810,"l":63520,"c":63640},{"t":1786582800,"o":63585,"h":63700,"l":63395,"c":63500},{"t":1786586400,"o":63470,"h":63620,"l":63385,"c":63595},{"t":1786590000,"o":63595,"h":63750,"l":63545,"c":63705},{"t":1786593600,"o":63685,"h":63845,"l":63640,"c":63755},{"t":1786597200,"o":63760,"h":64115,"l":63735,"c":63970},{"t":1786600800,"o":63955,"h":64060,"l":63835,"c":64055},{"t":1786604400,"o":64055,"h":64055,"l":63925,"c":63945},{"t":1786608000,"o":63970,"h":63995,"l":63820,"c":63835},{"t":1786611600,"o":63835,"h":63850,"l":63625,"c":63845},{"t":1786615200,"o":63820,"h":63820,"l":63640,"c":63700},{"t":1786618800,"o":63710,"h":63710,"l":63375,"c":63525},{"t":1786622400,"o":63495,"h":63750,"l":63475,"c":63720},{"t":1786626000,"o":63740,"h":63935,"l":63610,"c":63765},{"t":1786629600,"o":63815,"h":64100,"l":63730,"c":63940},{"t":1786633200,"o":63950,"h":64030,"l":63465,"c":63475},{"t":1786636800,"o":63450,"h":63610,"l":62865,"c":63190},{"t":1786640400,"o":63185,"h":63325,"l":63105,"c":63170},{"t":1786644000,"o":63165,"h":63405,"l":63135,"c":63395},{"t":1786647600,"o":63355,"h":63580,"l":63355,"c":63470},{"t":1786651200,"o":63480,"h":63545,"l":63435,"c":63490},{"t":1786654800,"o":63530,"h":63590,"l":63505,"c":63560},{"t":1786658400,"o":63555,"h":63715,"l":63555,"c":63605},{"t":1786662000,"o":63615,"h":63620,"l":63470,"c":63545},{"t":1786665600,"o":63560,"h":63620,"l":63440,"c":63600},{"t":1786669200,"o":63590,"h":63680,"l":63510,"c":63615},{"t":1786672800,"o":63655,"h":63705,"l":63545,"c":63610},{"t":1786676400,"o":63485,"h":63635,"l":63340,"c":63340},{"t":1786680000,"o":63440,"h":63505,"l":63410,"c":63415},{"t":1786683600,"o":63425,"h":63425,"l":63315,"c":63415},{"t":1786687200,"o":63405,"h":63405,"l":62985,"c":62995},{"t":1786690800,"o":62990,"h":63150,"l":62915,"c":62915},{"t":1786694400,"o":62925,"h":63010,"l":62725,"c":62960},{"t":1786698000,"o":62955,"h":62955,"l":62760,"c":62795},{"t":1786701600,"o":62770,"h":62950,"l":62750,"c":62810},{"t":1786705200,"o":62810,"h":62930,"l":62810,"c":62860},{"t":1786708800,"o":62900,"h":62915,"l":62715,"c":62735},{"t":1786712400,"o":62730,"h":62810,"l":62565,"c":62640},{"t":1786716000,"o":62675,"h":62820,"l":62520,"c":62610},{"t":1786719600,"o":62600,"h":63125,"l":62595,"c":63040},{"t":1786723200,"o":63030,"h":63290,"l":63000,"c":63195},{"t":1786726800,"o":63200,"h":63310,"l":63055,"c":63070},{"t":1786730400,"o":63080,"h":63125,"l":62925,"c":62940},{"t":1786734000,"o":62925,"h":63015,"l":62830,"c":62990},{"t":1786737600,"o":62985,"h":63045,"l":62895,"c":62910},{"t":1786741200,"o":62920,"h":62920,"l":62920,"c":62920},{"t":1786744800,"o":62935,"h":62960,"l":62800,"c":62935},{"t":1786748400,"o":62980,"h":63060,"l":62980,"c":63060},{"t":1786752000,"o":63020,"h":63095,"l":63020,"c":63095},{"t":1786755600,"o":63030,"h":63050,"l":63030,"c":63050},{"t":1786759200,"o":63150,"h":63150,"l":63090,"c":63150},{"t":1786762800,"o":63055,"h":63055,"l":63055,"c":63055},{"t":1786870800,"o":63025,"h":63055,"l":62985,"c":62985},{"t":1786874400,"o":62965,"h":63055,"l":62965,"c":63055},{"t":1786885200,"o":63000,"h":63055,"l":63000,"c":63055},{"t":1786888800,"o":63040,"h":63085,"l":63040,"c":63085},{"t":1786892400,"o":63075,"h":63085,"l":63055,"c":63055},{"t":1786896000,"o":63120,"h":63340,"l":62975,"c":63055},{"t":1786899600,"o":63155,"h":63155,"l":63055,"c":63055},{"t":1786903200,"o":63130,"h":63135,"l":63055,"c":63055},{"t":1786906800,"o":63140,"h":63185,"l":63055,"c":63075},{"t":1786910400,"o":63060,"h":63105,"l":63030,"c":63055},{"t":1786914000,"o":63030,"h":63055,"l":62750,"c":63055},{"t":1786917600,"o":62890,"h":63055,"l":62700,"c":62890},{"t":1786921200,"o":62920,"h":63055,"l":62810,"c":62860},{"t":1786924800,"o":62875,"h":63055,"l":62705,"c":62920},{"t":1786928400,"o":62890,"h":63250,"l":62885,"c":63125},{"t":1786932000,"o":63120,"h":63545,"l":63055,"c":63445},{"t":1786935600,"o":63450,"h":63585,"l":63055,"c":63475},{"t":1786939200,"o":63490,"h":63630,"l":63055,"c":63595},{"t":1786942800,"o":63600,"h":63665,"l":63490,"c":63565},{"t":1786946400,"o":63575,"h":63795,"l":63530,"c":63740},{"t":1786950000,"o":63730,"h":63730,"l":63575,"c":63575},{"t":1786953600,"o":63585,"h":63605,"l":63380,"c":63415},{"t":1786957200,"o":63430,"h":63445,"l":63285,"c":63315},{"t":1786960800,"o":63320,"h":63750,"l":63280,"c":63735},{"t":1786964400,"o":63725,"h":63830,"l":63630,"c":63660},{"t":1786968000,"o":63675,"h":63740,"l":63560,"c":63570},{"t":1786971600,"o":63570,"h":63860,"l":63440,"c":63705},{"t":1786975200,"o":63715,"h":63970,"l":63620,"c":63965},{"t":1786978800,"o":63975,"h":64330,"l":63875,"c":64295},{"t":1786982400,"o":64305,"h":64305,"l":64120,"c":64190},{"t":1786986000,"o":64195,"h":64540,"l":64030,"c":64425},{"t":1786989600,"o":64420,"h":64725,"l":64370,"c":64535},{"t":1786993200,"o":64535,"h":64535,"l":64380,"c":64405},{"t":1786996800,"o":64410,"h":64510,"l":64350,"c":64485},{"t":1787000400,"o":64495,"h":64495,"l":64455,"c":64480},{"t":1787004000,"o":64510,"h":64515,"l":64340,"c":64390},{"t":1787007600,"o":64375,"h":64685,"l":64365,"c":64635},{"t":1787011200,"o":64640,"h":64670,"l":64465,"c":64480},{"t":1787014800,"o":64490,"h":64490,"l":64230,"c":64285},{"t":1787018400,"o":64285,"h":64360,"l":64095,"c":64155},{"t":1787022000,"o":64155,"h":64225,"l":64085,"c":64205},{"t":1787025600,"o":64165,"h":64295,"l":64150,"c":64260},{"t":1787029200,"o":64260,"h":64325,"l":64205,"c":64290},{"t":1787032800,"o":64250,"h":64550,"l":64240,"c":64385},{"t":1787036400,"o":64380,"h":64420,"l":64200,"c":64255},{"t":1787040000,"o":64255,"h":64400,"l":64130,"c":64315},{"t":1787043600,"o":64350,"h":64350,"l":64175,"c":64220},{"t":1787047200,"o":64200,"h":64275,"l":64150,"c":64230},{"t":1787050800,"o":64230,"h":64490,"l":64230,"c":64425},{"t":1787054400,"o":64415,"h":64435,"l":64255,"c":64270},{"t":1787058000,"o":64275,"h":64350,"l":64070,"c":64285},{"t":1787061600,"o":64285,"h":65190,"l":64280,"c":64815},{"t":1787065200,"o":64830,"h":65020,"l":64735,"c":64975},{"t":1787068800,"o":64980,"h":65010,"l":64770,"c":64945},{"t":1787072400,"o":64940,"h":64950,"l":64740,"c":64740},{"t":1787076000,"o":64740,"h":64935,"l":64730,"c":64865},{"t":1787079600,"o":64860,"h":64890,"l":64700,"c":64705},{"t":1787083200,"o":64715,"h":64735,"l":64640,"c":64670},{"t":1787086800,"o":64715,"h":64715,"l":64645,"c":64675},{"t":1787090400,"o":64645,"h":64750,"l":64620,"c":64700},{"t":1787094000,"o":64715,"h":64885,"l":64705,"c":64850},{"t":1787097600,"o":64825,"h":64825,"l":64565,"c":64565},{"t":1787101200,"o":64555,"h":64610,"l":64445,"c":64445},{"t":1787104800,"o":64450,"h":64480,"l":64385,"c":64390},{"t":1787108400,"o":64380,"h":64465,"l":64320,"c":64375},{"t":1787112000,"o":64335,"h":64440,"l":64335,"c":64350},{"t":1787115600,"o":64345,"h":64455,"l":64250,"c":64260},{"t":1787119200,"o":64260,"h":64395,"l":64185,"c":64395},{"t":1787122800,"o":64385,"h":64430,"l":64310,"c":64320},{"t":1787126400,"o":64325,"h":64555,"l":64270,"c":64445},{"t":1787130000,"o":64440,"h":64505,"l":64390,"c":64445},{"t":1787133600,"o":64445,"h":64480,"l":64390,"c":64475},{"t":1787137200,"o":64480,"h":64580,"l":64480,"c":64550},{"t":1787140800,"o":64560,"h":65070,"l":64510,"c":64950},{"t":1787144400,"o":64965,"h":65320,"l":64850,"c":65095},{"t":1787148000,"o":65155,"h":66125,"l":65100,"c":66070},{"t":1787151600,"o":66085,"h":69895,"l":66030,"c":68765},{"t":1787155200,"o":68720,"h":69130,"l":68590,"c":68640},{"t":1787158800,"o":68630,"h":68700,"l":67935,"c":68315},{"t":1787162400,"o":68340,"h":68645,"l":68180,"c":68545},{"t":1787166000,"o":68530,"h":68655,"l":68140,"c":68575},{"t":1787169600,"o":68600,"h":69700,"l":68525,"c":69220},{"t":1787173200,"o":69195,"h":70205,"l":69195,"c":69755},{"t":1787176800,"o":69870,"h":70010,"l":69175,"c":69455},{"t":1787180400,"o":69400,"h":69635,"l":69365,"c":69520},{"t":1787184000,"o":69505,"h":69960,"l":69500,"c":69595},{"t":1787187600,"o":69615,"h":70105,"l":69475,"c":69900},{"t":1787191200,"o":69950,"h":70040,"l":69440,"c":69500},{"t":1787194800,"o":69490,"h":69550,"l":69100,"c":69385},{"t":1787198400,"o":69585,"h":69835,"l":69470,"c":69710},{"t":1787202000,"o":69700,"h":69905,"l":69590,"c":69655},{"t":1787205600,"o":69640,"h":70170,"l":69580,"c":70085},{"t":1787209200,"o":70080,"h":70205,"l":69640,"c":69960},{"t":1787212800,"o":70000,"h":71925,"l":69950,"c":71660},{"t":1787216400,"o":71670,"h":72185,"l":71600,"c":71950},{"t":1787220000,"o":71940,"h":72590,"l":71820,"c":72105},{"t":1787223600,"o":72100,"h":72455,"l":71910,"c":72050},{"t":1787227200,"o":72045,"h":72125,"l":71620,"c":72085},{"t":1787230800,"o":72105,"h":72255,"l":71280,"c":71840},{"t":1787234400,"o":71830,"h":72145,"l":71465,"c":71935},{"t":1787238000,"o":71985,"h":72960,"l":71940,"c":72605},{"t":1787241600,"o":72600,"h":73060,"l":72360,"c":73005},{"t":1787245200,"o":73000,"h":73135,"l":72710,"c":72895},{"t":1787248800,"o":72950,"h":72970,"l":72555,"c":72605},{"t":1787252400,"o":72595,"h":72945,"l":72515,"c":72805},{"t":1787256000,"o":72795,"h":73230,"l":72760,"c":72855},{"t":1787259600,"o":72845,"h":72900,"l":72845,"c":72870},{"t":1787263200,"o":72895,"h":73045,"l":72670,"c":72855},{"t":1787266800,"o":72850,"h":73550,"l":72830,"c":73180},{"t":1787270400,"o":73240,"h":74140,"l":73240,"c":73830},{"t":1787274000,"o":73840,"h":75865,"l":73840,"c":75210},{"t":1787277600,"o":75240,"h":75285,"l":74520,"c":74585},{"t":1787281200,"o":74560,"h":75000,"l":74405,"c":74705},{"t":1787284800,"o":74970,"h":75215,"l":74890,"c":75185},{"t":1787288400,"o":75180,"h":75650,"l":75080,"c":75640},{"t":1787292000,"o":75570,"h":75875,"l":75265,"c":75795},{"t":1787295600,"o":75835,"h":77015,"l":75800,"c":76455},{"t":1787299200,"o":76490,"h":79625,"l":76485,"c":79400},{"t":1787302800,"o":79340,"h":79450,"l":77430,"c":78025},{"t":1787306400,"o":78035,"h":78385,"l":77750,"c":77975},{"t":1787310000,"o":77960,"h":78005,"l":76590,"c":76845},{"t":1787313600,"o":76900,"h":77595,"l":76625,"c":77375},{"t":1787317200,"o":77410,"h":77875,"l":76360,"c":77445},{"t":1787320800,"o":77410,"h":77635,"l":76720,"c":77565},{"t":1787324400,"o":77575,"h":78035,"l":77300,"c":77345},{"t":1787328000,"o":77375,"h":77735,"l":76915,"c":77655},{"t":1787331600,"o":77650,"h":77860,"l":77360,"c":77540},{"t":1787335200,"o":77545,"h":77685,"l":76785,"c":77270},{"t":1787338800,"o":77280,"h":77490,"l":77020,"c":77170},{"t":1787342400,"o":77165,"h":77705,"l":77000,"c":77650},{"t":1787346000,"o":77735,"h":78500,"l":77735,"c":78500},{"t":1787349600,"o":78555,"h":78915,"l":78530,"c":78705},{"t":1787353200,"o":78600,"h":78860,"l":78450,"c":78450},{"t":1787356800,"o":78410,"h":78410,"l":77975,"c":77975},{"t":1787360400,"o":78320,"h":78320,"l":77970,"c":77970},{"t":1787364000,"o":78600,"h":78600,"l":78600,"c":78600},{"t":1787367600,"o":78895,"h":78895,"l":78790,"c":78855},{"t":1787457600,"o":77080,"h":77180,"l":76805,"c":76840},{"t":1787461200,"o":76825,"h":77180,"l":75835,"c":77180},{"t":1787464800,"o":76295,"h":77180,"l":76255,"c":77180},{"t":1787482800,"o":77330,"h":77330,"l":77180,"c":77180},{"t":1787486400,"o":77430,"h":77430,"l":77180,"c":77180},{"t":1787490000,"o":77570,"h":77785,"l":77180,"c":77180},{"t":1787493600,"o":77800,"h":77800,"l":77100,"c":77355},{"t":1787497200,"o":77490,"h":77490,"l":77180,"c":77180},{"t":1787500800,"o":77490,"h":77655,"l":77180,"c":77180},{"t":1787504400,"o":77490,"h":77490,"l":77180,"c":77180},{"t":1787511600,"o":77520,"h":77600,"l":77180,"c":77180},{"t":1787515200,"o":77515,"h":77600,"l":77180,"c":77180},{"t":1787518800,"o":77560,"h":78235,"l":77180,"c":77180},{"t":1787522400,"o":78025,"h":78165,"l":77180,"c":77745},{"t":1787526000,"o":77745,"h":77975,"l":77180,"c":77180},{"t":1787529600,"o":77850,"h":77860,"l":77180,"c":77765},{"t":1787533200,"o":77810,"h":77875,"l":77060,"c":77075},{"t":1787536800,"o":77070,"h":77690,"l":76985,"c":77610},{"t":1787540400,"o":77615,"h":77670,"l":77015,"c":77035},{"t":1787544000,"o":77075,"h":77375,"l":76810,"c":76935},{"t":1787547600,"o":77025,"h":77395,"l":76980,"c":77310},{"t":1787551200,"o":77295,"h":77705,"l":77205,"c":77600},{"t":1787554800,"o":77600,"h":77915,"l":77375,"c":77410},{"t":1787558400,"o":77435,"h":77570,"l":76945,"c":77125},{"t":1787562000,"o":77115,"h":77745,"l":77110,"c":77695},{"t":1787565600,"o":77690,"h":78180,"l":77670,"c":77745},{"t":1787569200,"o":77750,"h":78780,"l":77625,"c":78560},{"t":1787572800,"o":78560,"h":79415,"l":78095,"c":79250},{"t":1787576400,"o":79200,"h":79510,"l":77910,"c":78670},{"t":1787580000,"o":78755,"h":79980,"l":78695,"c":79575},{"t":1787583600,"o":79645,"h":80115,"l":78910,"c":79180},{"t":1787587200,"o":79195,"h":79985,"l":78950,"c":79150},{"t":1787590800,"o":78940,"h":79285,"l":78585,"c":78850},{"t":1787594400,"o":78910,"h":79195,"l":78840,"c":79030},{"t":1787598000,"o":79035,"h":79235,"l":78705,"c":78825},{"t":1787601600,"o":78845,"h":79090,"l":78645,"c":79030},{"t":1787605200,"o":79065,"h":79065,"l":78850,"c":79030},{"t":1787608800,"o":79030,"h":79030,"l":78770,"c":78845},{"t":1787612400,"o":78855,"h":79095,"l":78710,"c":78985},{"t":1787616000,"o":79080,"h":79985,"l":78835,"c":79850},{"t":1787619600,"o":79815,"h":80115,"l":79560,"c":79925},{"t":1787623200,"o":79890,"h":81350,"l":79850,"c":80705},{"t":1787626800,"o":80750,"h":80985,"l":80415,"c":80520},{"t":1787630400,"o":80455,"h":80635,"l":80235,"c":80440},{"t":1787634000,"o":80480,"h":80875,"l":80480,"c":80840},{"t":1787637600,"o":80770,"h":80985,"l":80465,"c":80630},{"t":1787641200,"o":80615,"h":80865,"l":79460,"c":79810},{"t":1787644800,"o":79765,"h":80300,"l":79690,"c":79990},{"t":1787648400,"o":79955,"h":80015,"l":78910,"c":79235},{"t":1787652000,"o":79215,"h":79565,"l":79050,"c":79385},{"t":1787655600,"o":79375,"h":79520,"l":79125,"c":79190},{"t":1787659200,"o":79210,"h":79235,"l":78705,"c":79040},{"t":1787662800,"o":79070,"h":79310,"l":78180,"c":78720},{"t":1787666400,"o":78745,"h":79505,"l":78605,"c":79310},{"t":1787670000,"o":79250,"h":79610,"l":79140,"c":79600},{"t":1787673600,"o":79585,"h":79660,"l":79145,"c":79275},{"t":1787677200,"o":79250,"h":79350,"l":78850,"c":79330},{"t":1787680800,"o":79300,"h":79490,"l":79155,"c":79225},{"t":1787684400,"o":79205,"h":79290,"l":78815,"c":78990},{"t":1787688000,"o":79005,"h":79060,"l":78270,"c":78270},{"t":1787691600,"o":78280,"h":78635,"l":78140,"c":78635},{"t":1787695200,"o":78670,"h":79045,"l":78670,"c":79040},{"t":1787698800,"o":79030,"h":79060,"l":78485,"c":78625},{"t":1787702400,"o":78630,"h":78785,"l":78435,"c":78785},{"t":1787706000,"o":78785,"h":79075,"l":78785,"c":78935},{"t":1787709600,"o":78945,"h":79360,"l":78870,"c":79165},{"t":1787713200,"o":79240,"h":79240,"l":79070,"c":79180},{"t":1787716800,"o":79185,"h":79320,"l":78930,"c":78930},{"t":1787720400,"o":78930,"h":79250,"l":78820,"c":79170},{"t":1787724000,"o":79240,"h":79305,"l":78895,"c":79025},{"t":1787727600,"o":79030,"h":79185,"l":78970,"c":79010},{"t":1787731200,"o":79010,"h":79200,"l":78690,"c":78785},{"t":1787734800,"o":78755,"h":78965,"l":78340,"c":78530},{"t":1787738400,"o":78500,"h":78945,"l":78390,"c":78805},{"t":1787742000,"o":78835,"h":78860,"l":78385,"c":78570},{"t":1787745600,"o":78580,"h":78755,"l":78150,"c":78360},{"t":1787749200,"o":78375,"h":78655,"l":78000,"c":78535},{"t":1787752800,"o":78530,"h":78685,"l":77815,"c":77815},{"t":1787756400,"o":77805,"h":78245,"l":77650,"c":78070},{"t":1787760000,"o":78120,"h":78250,"l":77920,"c":78050},{"t":1787763600,"o":78060,"h":78660,"l":78055,"c":78450},{"t":1787767200,"o":78480,"h":78705,"l":78335,"c":78525},{"t":1787770800,"o":78520,"h":78605,"l":78345,"c":78540},{"t":1787774400,"o":78520,"h":78605,"l":78290,"c":78505},{"t":1787778000,"o":78525,"h":78905,"l":78525,"c":78835},{"t":1787781600,"o":78785,"h":78950,"l":78600,"c":78745},{"t":1787785200,"o":78705,"h":79200,"l":78675,"c":79060},{"t":1787788800,"o":79025,"h":79025,"l":78785,"c":78785},{"t":1787792400,"o":78700,"h":79100,"l":78605,"c":78960},{"t":1787796000,"o":78940,"h":78985,"l":78720,"c":78720},{"t":1787799600,"o":78745,"h":79005,"l":78675,"c":78830},{"t":1787803200,"o":78840,"h":78865,"l":78695,"c":78785},{"t":1787806800,"o":78780,"h":78975,"l":78615,"c":78860},{"t":1787810400,"o":78875,"h":78875,"l":78600,"c":78840},{"t":1787814000,"o":78795,"h":79150,"l":78765,"c":79150},{"t":1787817600,"o":79170,"h":80070,"l":79095,"c":79805},{"t":1787821200,"o":79745,"h":80590,"l":79745,"c":79965},{"t":1787824800,"o":80035,"h":80195,"l":79420,"c":79600},{"t":1787828400,"o":79630,"h":79800,"l":79245,"c":79480},{"t":1787832000,"o":79535,"h":79600,"l":79260,"c":79270},{"t":1787835600,"o":79315,"h":79615,"l":78940,"c":79545},{"t":1787839200,"o":79590,"h":80445,"l":79415,"c":80240},{"t":1787842800,"o":80270,"h":81020,"l":80160,"c":80740},{"t":1787846400,"o":80735,"h":81055,"l":80580,"c":80805},{"t":1787850000,"o":80785,"h":81250,"l":80645,"c":80855},{"t":1787853600,"o":80845,"h":80845,"l":80145,"c":80530},{"t":1787857200,"o":80535,"h":80685,"l":80240,"c":80245},{"t":1787860800,"o":80260,"h":80485,"l":80215,"c":80480},{"t":1787864400,"o":80460,"h":80525,"l":80295,"c":80295},{"t":1787868000,"o":80650,"h":80835,"l":80505,"c":80695},{"t":1787871600,"o":80645,"h":80775,"l":80510,"c":80625},{"t":1787875200,"o":80620,"h":81125,"l":80530,"c":80980},{"t":1787878800,"o":81035,"h":81925,"l":80855,"c":80930},{"t":1787882400,"o":80925,"h":80930,"l":80145,"c":80325},{"t":1787886000,"o":80315,"h":80420,"l":80155,"c":80185},{"t":1787889600,"o":80000,"h":80335,"l":79975,"c":80050},{"t":1787893200,"o":80000,"h":80280,"l":79940,"c":80040},{"t":1787896800,"o":80085,"h":80370,"l":80085,"c":80275},{"t":1787900400,"o":80265,"h":80265,"l":79945,"c":80035},{"t":1787904000,"o":80080,"h":80205,"l":79835,"c":79860},{"t":1787907600,"o":79850,"h":79865,"l":79595,"c":79625},{"t":1787911200,"o":79625,"h":79910,"l":79370,"c":79870},{"t":1787914800,"o":79895,"h":80115,"l":79895,"c":79945},{"t":1787918400,"o":79965,"h":80070,"l":79650,"c":79740},{"t":1787922000,"o":79725,"h":79860,"l":79380,"c":79675},{"t":1787925600,"o":79670,"h":80060,"l":78725,"c":79920},{"t":1787929200,"o":79950,"h":80235,"l":78610,"c":78620},{"t":1787932800,"o":78615,"h":78700,"l":77165,"c":78100},{"t":1787936400,"o":78115,"h":78435,"l":77980,"c":78200},{"t":1787940000,"o":78230,"h":78270,"l":77605,"c":77885},{"t":1787943600,"o":77895,"h":78105,"l":77640,"c":77850},{"t":1787947200,"o":77845,"h":77900,"l":77580,"c":77675},{"t":1787950800,"o":77685,"h":77765,"l":77670,"c":77760},{"t":1787954400,"o":77660,"h":78015,"l":77660,"c":77995},{"t":1787958000,"o":77985,"h":78090,"l":77920,"c":78090},{"t":1787961600,"o":78095,"h":78190,"l":78095,"c":78190},{"t":1787968800,"o":77930,"h":77930,"l":77930,"c":77930},{"t":1788062400,"o":78475,"h":78475,"l":77815,"c":77815},{"t":1788091200,"o":78655,"h":78980,"l":77815,"c":77815},{"t":1788094800,"o":78930,"h":79190,"l":77815,"c":79105},{"t":1788098400,"o":79150,"h":79220,"l":77815,"c":77815},{"t":1788102000,"o":79050,"h":79050,"l":77815,"c":77815},{"t":1788105600,"o":79100,"h":79430,"l":77815,"c":77815},{"t":1788109200,"o":79560,"h":79560,"l":77815,"c":77815},{"t":1788112800,"o":79150,"h":79260,"l":77815,"c":79260},{"t":1788116400,"o":79225,"h":79225,"l":77815,"c":77815},{"t":1788120000,"o":79155,"h":79175,"l":77815,"c":77815},{"t":1788123600,"o":78760,"h":78960,"l":77815,"c":78960},{"t":1788127200,"o":78850,"h":79125,"l":77815,"c":78760},{"t":1788130800,"o":78660,"h":78770,"l":77320,"c":78000},{"t":1788134400,"o":77940,"h":78450,"l":77735,"c":78220},{"t":1788138000,"o":78245,"h":78315,"l":77815,"c":77940},{"t":1788141600,"o":77905,"h":78290,"l":77650,"c":77755},{"t":1788145200,"o":77760,"h":78140,"l":77715,"c":78045},{"t":1788148800,"o":78020,"h":78020,"l":77725,"c":77885},{"t":1788152400,"o":77840,"h":78450,"l":77760,"c":78275},{"t":1788156000,"o":78275,"h":78440,"l":78140,"c":78395},{"t":1788159600,"o":78390,"h":78615,"l":78340,"c":78505},{"t":1788163200,"o":78505,"h":78815,"l":78280,"c":78755},{"t":1788166800,"o":78690,"h":79115,"l":78685,"c":78805},{"t":1788170400,"o":78755,"h":79010,"l":78605,"c":79000},{"t":1788174000,"o":78980,"h":78985,"l":78560,"c":78575},{"t":1788177600,"o":78550,"h":78825,"l":77945,"c":78175},{"t":1788181200,"o":78185,"h":78580,"l":77990,"c":78130},{"t":1788184800,"o":78155,"h":78990,"l":78000,"c":78920},{"t":1788188400,"o":78910,"h":79095,"l":78505,"c":78885},{"t":1788192000,"o":78900,"h":79190,"l":78835,"c":78960},{"t":1788195600,"o":78930,"h":79355,"l":78815,"c":79225},{"t":1788199200,"o":79210,"h":79555,"l":79095,"c":79340},{"t":1788202800,"o":79350,"h":79600,"l":79150,"c":79205},{"t":1788206400,"o":79230,"h":79525,"l":79115,"c":79205},{"t":1788210000,"o":79140,"h":79405,"l":79140,"c":79405},{"t":1788213600,"o":79280,"h":79345,"l":78830,"c":78840},{"t":1788217200,"o":78835,"h":78845,"l":78640,"c":78810},{"t":1788220800,"o":78835,"h":79155,"l":78835,"c":78855},{"t":1788224400,"o":78985,"h":79040,"l":78615,"c":78645},{"t":1788228000,"o":78635,"h":78730,"l":78420,"c":78715},{"t":1788231600,"o":78710,"h":79145,"l":78665,"c":78945},{"t":1788235200,"o":79070,"h":79220,"l":78960,"c":78980},{"t":1788238800,"o":79000,"h":79530,"l":79000,"c":79500},{"t":1788242400,"o":79460,"h":79460,"l":78985,"c":78985},{"t":1788246000,"o":78985,"h":79075,"l":78750,"c":78885},{"t":1788249600,"o":78870,"h":78870,"l":78050,"c":78095},{"t":1788253200,"o":78145,"h":78265,"l":77975,"c":78135},{"t":1788256800,"o":78115,"h":78410,"l":77985,"c":78285},{"t":1788260400,"o":78185,"h":78410,"l":78095,"c":78305},{"t":1788264000,"o":78290,"h":78335,"l":77970,"c":78225},{"t":1788267600,"o":78230,"h":78475,"l":77695,"c":78295},{"t":1788271200,"o":78360,"h":78705,"l":78310,"c":78420},{"t":1788274800,"o":78420,"h":78420,"l":77935,"c":78150},{"t":1788278400,"o":78160,"h":78215,"l":77525,"c":77830},{"t":1788282000,"o":77845,"h":77985,"l":77500,"c":77510},{"t":1788285600,"o":77530,"h":77560,"l":76645,"c":77380},{"t":1788289200,"o":77380,"h":77685,"l":77320,"c":77560},{"t":1788292800,"o":77560,"h":77695,"l":77470,"c":77660},{"t":1788296400,"o":77120,"h":77480,"l":77060,"c":77350},{"t":1788300000,"o":77350,"h":77585,"l":77215,"c":77475},{"t":1788303600,"o":77490,"h":77890,"l":77405,"c":77680},{"t":1788307200,"o":77695,"h":77710,"l":77345,"c":77515},{"t":1788310800,"o":77425,"h":77585,"l":76915,"c":77230},{"t":1788314400,"o":77235,"h":77590,"l":77190,"c":77505},{"t":1788318000,"o":77690,"h":78060,"l":77680,"c":77800},{"t":1788321600,"o":77665,"h":77890,"l":77575,"c":77825},{"t":1788325200,"o":77820,"h":78040,"l":77725,"c":77910},{"t":1788328800,"o":77935,"h":77985,"l":77780,"c":77855},{"t":1788332400,"o":77900,"h":78055,"l":77720,"c":77720},{"t":1788336000,"o":77740,"h":77810,"l":76935,"c":77055},{"t":1788339600,"o":77110,"h":77230,"l":76720,"c":76950},{"t":1788343200,"o":76845,"h":76900,"l":76480,"c":76900},{"t":1788346800,"o":76895,"h":77060,"l":76610,"c":77055},{"t":1788350400,"o":77025,"h":77270,"l":76800,"c":76800},{"t":1788354000,"o":76810,"h":77710,"l":76810,"c":77380},{"t":1788357600,"o":77345,"h":77755,"l":77270,"c":77300},{"t":1788361200,"o":77275,"h":77660,"l":76940,"c":77515},{"t":1788364800,"o":77540,"h":77800,"l":77405,"c":77405},{"t":1788368400,"o":77470,"h":77660,"l":77245,"c":77635},{"t":1788372000,"o":77635,"h":77800,"l":77550,"c":77645},{"t":1788375600,"o":77630,"h":77680,"l":77355,"c":77565},{"t":1788379200,"o":77600,"h":77775,"l":77440,"c":77625},{"t":1788382800,"o":77545,"h":77625,"l":77460,"c":77565},{"t":1788386400,"o":77525,"h":77525,"l":77240,"c":77260},{"t":1788390000,"o":77240,"h":77565,"l":77215,"c":77540},{"t":1788393600,"o":77535,"h":77600,"l":77160,"c":77300},{"t":1788397200,"o":77260,"h":77755,"l":77185,"c":77505},{"t":1788400800,"o":77560,"h":78130,"l":77470,"c":78080},{"t":1788404400,"o":78105,"h":78120,"l":77875,"c":77980},{"t":1788408000,"o":78025,"h":78060,"l":77785,"c":78010},{"t":1788411600,"o":78065,"h":78090,"l":77315,"c":78050},{"t":1788415200,"o":78100,"h":78100,"l":77950,"c":78015},{"t":1788418800,"o":78035,"h":78420,"l":77820,"c":77885},{"t":1788422400,"o":77925,"h":78325,"l":77920,"c":78050},{"t":1788426000,"o":78035,"h":78190,"l":77810,"c":77825},{"t":1788429600,"o":77810,"h":78025,"l":77670,"c":77940},{"t":1788433200,"o":77925,"h":78240,"l":77925,"c":78200},{"t":1788436800,"o":78155,"h":79090,"l":78120,"c":78935},{"t":1788440400,"o":78935,"h":79285,"l":78685,"c":79155},{"t":1788444000,"o":79125,"h":80920,"l":78980,"c":80915},{"t":1788447600,"o":80940,"h":81710,"l":80715,"c":81670},{"t":1788451200,"o":81675,"h":81705,"l":80990,"c":81330},{"t":1788454800,"o":81320,"h":81530,"l":81245,"c":81400},{"t":1788458400,"o":81395,"h":81715,"l":81235,"c":81595},{"t":1788462000,"o":81580,"h":82135,"l":81515,"c":82075},{"t":1788465600,"o":82080,"h":82110,"l":81730,"c":81810},{"t":1788469200,"o":81705,"h":82515,"l":81705,"c":82090},{"t":1788472800,"o":81970,"h":81970,"l":81315,"c":81480},{"t":1788476400,"o":81495,"h":81650,"l":81410,"c":81575},{"t":1788480000,"o":81555,"h":81770,"l":81270,"c":81275},{"t":1788483600,"o":81365,"h":81390,"l":81075,"c":81265},{"t":1788487200,"o":81260,"h":81265,"l":80965,"c":81110},{"t":1788490800,"o":81160,"h":81310,"l":81085,"c":81180},{"t":1788494400,"o":81160,"h":81575,"l":81160,"c":81340},{"t":1788498000,"o":81335,"h":81415,"l":81145,"c":81305},{"t":1788501600,"o":81255,"h":81360,"l":80860,"c":81060},{"t":1788505200,"o":81050,"h":81230,"l":80920,"c":80920},{"t":1788508800,"o":80950,"h":81550,"l":80765,"c":81430},{"t":1788512400,"o":81415,"h":81575,"l":81185,"c":81350},{"t":1788516000,"o":81335,"h":81455,"l":81100,"c":81455},{"t":1788519600,"o":81405,"h":81675,"l":81355,"c":81510},{"t":1788523200,"o":81540,"h":81635,"l":79375,"c":79660},{"t":1788526800,"o":79680,"h":79915,"l":79185,"c":79575},{"t":1788530400,"o":79565,"h":79785,"l":78830,"c":79165},{"t":1788534000,"o":79100,"h":79815,"l":79000,"c":79690},{"t":1788537600,"o":79675,"h":80155,"l":79645,"c":79995},{"t":1788541200,"o":79995,"h":79995,"l":79605,"c":79705},{"t":1788544800,"o":79735,"h":79930,"l":79735,"c":79890},{"t":1788548400,"o":79890,"h":80105,"l":79890,"c":80085},{"t":1788552000,"o":80075,"h":80155,"l":79930,"c":79945},{"t":1788555600,"o":80070,"h":80070,"l":80070,"c":80070},{"t":1788559200,"o":79975,"h":79975,"l":79860,"c":79860},{"t":1788562800,"o":79945,"h":79955,"l":79945,"c":79955},{"t":1788566400,"o":79955,"h":79955,"l":79920,"c":79920},{"t":1788570000,"o":79840,"h":79890,"l":79830,"c":79830},{"t":1788667200,"o":80145,"h":80145,"l":79860,"c":79860},{"t":1788670800,"o":80185,"h":80225,"l":79860,"c":79860},{"t":1788674400,"o":80105,"h":80105,"l":79860,"c":79860},{"t":1788699600,"o":80185,"h":80190,"l":79860,"c":79860},{"t":1788703200,"o":79880,"h":79985,"l":79860,"c":79860},{"t":1788706800,"o":79805,"h":79875,"l":79720,"c":79860},{"t":1788710400,"o":79940,"h":80055,"l":79860,"c":79860},{"t":1788714000,"o":80000,"h":80000,"l":79860,"c":79860},{"t":1788717600,"o":80005,"h":80195,"l":79860,"c":80195},{"t":1788721200,"o":80165,"h":80165,"l":79860,"c":79860},{"t":1788724800,"o":80140,"h":80205,"l":79860,"c":80200},{"t":1788728400,"o":80220,"h":80245,"l":79860,"c":79860},{"t":1788732000,"o":80125,"h":80375,"l":79860,"c":80320},{"t":1788735600,"o":80305,"h":80800,"l":79860,"c":79860},{"t":1788739200,"o":80605,"h":80710,"l":79860,"c":80385},{"t":1788742800,"o":80415,"h":80530,"l":79860,"c":79860},{"t":1788746400,"o":80115,"h":80605,"l":79860,"c":80075},{"t":1788750000,"o":80035,"h":80155,"l":79800,"c":79880},{"t":1788840000,"o":78995,"h":79860,"l":78780,"c":78780},{"t":1788843600,"o":78795,"h":78995,"l":78665,"c":78675},{"t":1788847200,"o":78670,"h":78725,"l":78360,"c":78430},{"t":1788850800,"o":78445,"h":78730,"l":78275,"c":78575},{"t":1788854400,"o":78585,"h":78725,"l":78395,"c":78540},{"t":1788858000,"o":78510,"h":78935,"l":78430,"c":78930},{"t":1788861600,"o":78890,"h":79130,"l":78695,"c":78695},{"t":1788865200,"o":78675,"h":78680,"l":78395,"c":78545},{"t":1788868800,"o":78535,"h":78600,"l":78310,"c":78540},{"t":1788872400,"o":78545,"h":78655,"l":77725,"c":78050},{"t":1788876000,"o":78065,"h":78790,"l":77980,"c":78735},{"t":1788879600,"o":78720,"h":79105,"l":78615,"c":79080},{"t":1788883200,"o":79105,"h":79185,"l":78735,"c":78890},{"t":1788886800,"o":78895,"h":79075,"l":78650,"c":78660},{"t":1788890400,"o":78675,"h":79000,"l":78420,"c":78610},{"t":1788894000,"o":78625,"h":78720,"l":78490,"c":78610},{"t":1788897600,"o":78625,"h":78830,"l":78590,"c":78625},{"t":1788901200,"o":78725,"h":78760,"l":78640,"c":78640},{"t":1788904800,"o":78725,"h":78835,"l":78625,"c":78740},{"t":1788908400,"o":78730,"h":78730,"l":78555,"c":78595},{"t":1788912000,"o":78670,"h":78965,"l":78670,"c":78935},{"t":1788915600,"o":78965,"h":79055,"l":78770,"c":79055},{"t":1788919200,"o":79080,"h":79110,"l":78840,"c":78910},{"t":1788922800,"o":78870,"h":78870,"l":78705,"c":78805},{"t":1788926400,"o":78965,"h":79365,"l":78870,"c":79365},{"t":1788930000,"o":79275,"h":79610,"l":78975,"c":79055},{"t":1788933600,"o":79120,"h":79450,"l":79005,"c":79360},{"t":1788937200,"o":79340,"h":79575,"l":79340,"c":79465},{"t":1788940800,"o":79465,"h":79955,"l":79465,"c":79900},{"t":1788944400,"o":79915,"h":79915,"l":79015,"c":79080},{"t":1788948000,"o":79085,"h":79315,"l":78985,"c":79035},{"t":1788951600,"o":79045,"h":79480,"l":78850,"c":79480},{"t":1788955200,"o":79530,"h":79810,"l":79420,"c":79760},{"t":1788958800,"o":79760,"h":79840,"l":79210,"c":79275},{"t":1788962400,"o":79235,"h":79575,"l":78990,"c":79070},{"t":1788966000,"o":79090,"h":79480,"l":78145,"c":78750},{"t":1788969600,"o":78705,"h":79055,"l":78605,"c":78955},{"t":1788973200,"o":78955,"h":79100,"l":78830,"c":78935},{"t":1788976800,"o":78940,"h":78965,"l":78535,"c":78545},{"t":1788980400,"o":78555,"h":78715,"l":78295,"c":78380},{"t":1788984000,"o":78375,"h":78460,"l":77985,"c":78460},{"t":1788987600,"o":78245,"h":78245,"l":78170,"c":78170},{"t":1788991200,"o":78260,"h":78275,"l":77880,"c":78050},{"t":1788994800,"o":78075,"h":78445,"l":78075,"c":78445},{"t":1788998400,"o":78450,"h":78525,"l":78260,"c":78340},{"t":1789002000,"o":78300,"h":78630,"l":78030,"c":78170},{"t":1789005600,"o":78175,"h":78505,"l":78075,"c":78470},{"t":1789009200,"o":78475,"h":78680,"l":78395,"c":78395},{"t":1789012800,"o":78475,"h":78555,"l":78450,"c":78515},{"t":1789016400,"o":78550,"h":78650,"l":78410,"c":78635},{"t":1789020000,"o":78650,"h":78715,"l":78260,"c":78570},{"t":1789023600,"o":78570,"h":78570,"l":78010,"c":78200},{"t":1789027200,"o":78185,"h":78270,"l":78130,"c":78190},{"t":1789030800,"o":78210,"h":78335,"l":78015,"c":78085},{"t":1789034400,"o":78045,"h":78150,"l":77930,"c":77955},{"t":1789038000,"o":77915,"h":78175,"l":77790,"c":77935},{"t":1789041600,"o":77955,"h":78005,"l":76740,"c":76940},{"t":1789045200,"o":76945,"h":77365,"l":76800,"c":77270},{"t":1789048800,"o":77295,"h":77560,"l":77020,"c":77530},{"t":1789052400,"o":77525,"h":77545,"l":77190,"c":77360},{"t":1789056000,"o":77375,"h":77445,"l":76890,"c":77320},{"t":1789059600,"o":77300,"h":77685,"l":77235,"c":77455},{"t":1789063200,"o":77440,"h":77455,"l":77080,"c":77370},{"t":1789066800,"o":77370,"h":77430,"l":77175,"c":77265},{"t":1789070400,"o":77280,"h":77440,"l":77180,"c":77360},{"t":1789074000,"o":77445,"h":77445,"l":77220,"c":77220},{"t":1789077600,"o":77165,"h":77295,"l":76895,"c":76895},{"t":1789081200,"o":76920,"h":76955,"l":76555,"c":76690},{"t":1789084800,"o":76695,"h":76975,"l":76695,"c":76900},{"t":1789088400,"o":77015,"h":77110,"l":76760,"c":77045},{"t":1789092000,"o":77055,"h":77105,"l":76845,"c":76945},{"t":1789095600,"o":76955,"h":76995,"l":76760,"c":76925},{"t":1789099200,"o":77090,"h":77300,"l":77090,"c":77240},{"t":1789102800,"o":77215,"h":77360,"l":77145,"c":77360},{"t":1789106400,"o":77385,"h":77555,"l":77230,"c":77365},{"t":1789110000,"o":77360,"h":77515,"l":77300,"c":77330},{"t":1789113600,"o":77320,"h":77620,"l":77220,"c":77460},{"t":1789117200,"o":77435,"h":77435,"l":76920,"c":77125},{"t":1789120800,"o":77110,"h":77235,"l":77030,"c":77080},{"t":1789124400,"o":77055,"h":77130,"l":76820,"c":77125},{"t":1789128000,"o":77095,"h":78245,"l":76030,"c":78135},{"t":1789131600,"o":78135,"h":79425,"l":77305,"c":79355},{"t":1789135200,"o":79345,"h":79965,"l":78615,"c":78915},{"t":1789138800,"o":78940,"h":78970,"l":77395,"c":77805},{"t":1789142400,"o":77805,"h":78160,"l":77480,"c":78045},{"t":1789146000,"o":78025,"h":78055,"l":77575,"c":77625},{"t":1789149600,"o":77585,"h":77615,"l":76960,"c":77145},{"t":1789153200,"o":77145,"h":77490,"l":77080,"c":77400},{"t":1789156800,"o":77390,"h":77590,"l":77270,"c":77430},{"t":1789160400,"o":77380,"h":77380,"l":77235,"c":77260},{"t":1789167600,"o":77250,"h":77300,"l":77250,"c":77290},{"t":1789171200,"o":77305,"h":77385,"l":77305,"c":77385},{"t":1789174800,"o":77370,"h":77435,"l":77370,"c":77435},{"t":1789178400,"o":77345,"h":77345,"l":77310,"c":77330},{"t":1789297200,"o":76685,"h":77330,"l":76425,"c":77330},{"t":1789300800,"o":76830,"h":77330,"l":76775,"c":77330},{"t":1789304400,"o":76640,"h":77330,"l":76565,"c":77330},{"t":1789308000,"o":76910,"h":77330,"l":76910,"c":77330},{"t":1789311600,"o":77170,"h":77330,"l":77170,"c":77330},{"t":1789315200,"o":77290,"h":77380,"l":77290,"c":77330},{"t":1789318800,"o":77450,"h":77450,"l":77330,"c":77330},{"t":1789322400,"o":77400,"h":77460,"l":77330,"c":77330},{"t":1789326000,"o":77440,"h":77440,"l":77295,"c":77330},{"t":1789329600,"o":77390,"h":77390,"l":77330,"c":77330},{"t":1789333200,"o":77485,"h":77540,"l":77330,"c":77330},{"t":1789336800,"o":77350,"h":77350,"l":76680,"c":76720},{"t":1789340400,"o":76735,"h":77330,"l":76640,"c":76880},{"t":1789344000,"o":76850,"h":77330,"l":76375,"c":76830},{"t":1789347600,"o":76810,"h":77330,"l":76665,"c":77170},{"t":1789351200,"o":77140,"h":77790,"l":77065,"c":77625},{"t":1789354800,"o":77665,"h":77915,"l":77330,"c":77620},{"t":1789358400,"o":77650,"h":77730,"l":77330,"c":77700},{"t":1789362000,"o":77730,"h":77730,"l":77505,"c":77640},{"t":1789365600,"o":77665,"h":77925,"l":77395,"c":77640},{"t":1789369200,"o":77645,"h":77975,"l":77575,"c":77975},{"t":1789372800,"o":77965,"h":78065,"l":77715,"c":77815},{"t":1789376400,"o":77820,"h":78475,"l":77685,"c":78245},{"t":1789380000,"o":78265,"h":78265,"l":77955,"c":77960},{"t":1789383600,"o":77930,"h":77985,"l":77725,"c":77835},{"t":1789387200,"o":77805,"h":78160,"l":77685,"c":77755},{"t":1789390800,"o":77740,"h":78600,"l":77530,"c":78325},{"t":1789394400,"o":78275,"h":78835,"l":78275,"c":78665},{"t":1789398000,"o":78645,"h":78805,"l":78405,"c":78665},{"t":1789401600,"o":78705,"h":79040,"l":78530,"c":78895},{"t":1789405200,"o":78875,"h":79190,"l":78830,"c":79060},{"t":1789408800,"o":79085,"h":79475,"l":78975,"c":79380},{"t":1789412400,"o":79300,"h":79400,"l":79115,"c":79130},{"t":1789416000,"o":79140,"h":79740,"l":79125,"c":79270},{"t":1789419600,"o":78875,"h":79110,"l":78820,"c":78860},{"t":1789423200,"o":78885,"h":79020,"l":78620,"c":78670},{"t":1789426800,"o":78650,"h":78655,"l":78200,"c":78285},{"t":1789430400,"o":78260,"h":78330,"l":77995,"c":78025},{"t":1789434000,"o":78005,"h":78140,"l":77790,"c":77940},{"t":1789437600,"o":77950,"h":78055,"l":77845,"c":77965},{"t":1789441200,"o":77950,"h":77950,"l":77690,"c":77690},{"t":1789444800,"o":77705,"h":77750,"l":77565,"c":77595},{"t":1789448400,"o":77590,"h":77700,"l":77350,"c":77670},{"t":1789452000,"o":77665,"h":77780,"l":77185,"c":77285},{"t":1789455600,"o":77280,"h":77325,"l":76860,"c":76905},{"t":1789459200,"o":76915,"h":76970,"l":76680,"c":76970},{"t":1789462800,"o":76965,"h":77035,"l":76860,"c":76960},{"t":1789466400,"o":76975,"h":77155,"l":76835,"c":77025},{"t":1789470000,"o":77020,"h":77195,"l":76820,"c":76905},{"t":1789473600,"o":76940,"h":77120,"l":76825,"c":76925},{"t":1789477200,"o":76945,"h":77110,"l":76050,"c":76630},{"t":1789480800,"o":76625,"h":76685,"l":75575,"c":75895},{"t":1789484400,"o":75900,"h":76630,"l":75825,"c":76530},{"t":1789488000,"o":76545,"h":76595,"l":76280,"c":76410},{"t":1789491600,"o":76410,"h":77360,"l":76215,"c":77030},{"t":1789495200,"o":76945,"h":77220,"l":74925,"c":76005},{"t":1789498800,"o":75995,"h":76325,"l":75810,"c":76210},{"t":1789502400,"o":76210,"h":76275,"l":75635,"c":75930},{"t":1789506000,"o":75850,"h":75890,"l":75175,"c":75355},{"t":1789509600,"o":75410,"h":75800,"l":75140,"c":75710},{"t":1789513200,"o":75715,"h":75990,"l":75585,"c":75660},{"t":1789516800,"o":75675,"h":75945,"l":75615,"c":75805},{"t":1789520400,"o":75825,"h":75980,"l":75435,"c":75475},{"t":1789524000,"o":75465,"h":76145,"l":75450,"c":75850},{"t":1789527600,"o":75875,"h":76045,"l":75805,"c":76045},{"t":1789531200,"o":75840,"h":75955,"l":75840,"c":75955},{"t":1789532508,"o":75955,"h":75955,"l":75955,"c":75955}]