[{"d":1759093200000,"o":33.76,"h":34.94,"l":33.76,"c":34.1,"v":5.62505121476E9,"a":1.63457649E8,"w":34.4129},{"d":1759179600000,"o":34.28,"h":34.54,"l":33.46,"c":33.94,"v":6.79968082378E9,"a":2.00168913E8,"w":33.9697},{"d":1759266000000,"o":33.86,"h":35.8,"l":33.72,"c":35.34,"v":9.18226643458E9,"a":2.64075646E8,"w":34.7713},{"d":1759352400000,"o":35.24,"h":35.4,"l":33.82,"c":34.18,"v":6.2815455394E9,"a":1.82310934E8,"w":34.4551},{"d":1759438800000,"o":34.4,"h":34.46,"l":32.44,"c":32.44,"v":8.97903670506E9,"a":2.70879886E8,"w":33.1477},{"d":1759698000000,"o":32.64,"h":32.64,"l":31.22,"c":31.4,"v":5.28452454126E9,"a":1.65040278E8,"w":32.0196},{"d":1759784400000,"o":31.52,"h":31.74,"l":30.94,"c":31.46,"v":5.05848317708E9,"a":1.61300172E8,"w":31.3607},{"d":1759870800000,"o":31.46,"h":32.12,"l":31.22,"c":31.4,"v":4.96809893164E9,"a":1.56727962E8,"w":31.6989},{"d":1759957200000,"o":31.82,"h":32.1,"l":30.88,"c":31.2,"v":4.90164391176E9,"a":1.56055473E8,"w":31.4096},{"d":1760043600000,"o":31.22,"h":31.58,"l":30.72,"c":30.96,"v":3.78620640014E9,"a":1.21580954E8,"w":31.1414},{"d":1760302800000,"o":30.16,"h":30.88,"l":30.12,"c":30.28,"v":3.2736173562E9,"a":1.07504475E8,"w":30.451},{"d":1760389200000,"o":30.3,"h":30.44,"l":28.64,"c":28.76,"v":5.52982415636E9,"a":1.86734504E8,"w":29.6133},{"d":1760475600000,"o":28.84,"h":29.16,"l":28.06,"c":28.34,"v":7.26269145302E9,"a":2.54012465E8,"w":28.5919},{"d":1760562000000,"o":28.18,"h":29.06,"l":28.08,"c":28.42,"v":5.62299157494E9,"a":1.96704101E8,"w":28.586},{"d":1760648400000,"o":28.28,"h":28.56,"l":27.14,"c":28.12,"v":5.3374672891E9,"a":1.90818947E8,"w":27.9714},{"d":1760907600000,"o":28.34,"h":29.62,"l":27.58,"c":29.38,"v":6.7824112359E9,"a":2.36288857E8,"w":28.7039},{"d":1760994000000,"o":29.38,"h":30.14,"l":29.26,"c":29.74,"v":4.58942995744E9,"a":1.54529622E8,"w":29.6994},{"d":1761080400000,"o":29.86,"h":30.56,"l":29.66,"c":30.24,"v":4.39574043446E9,"a":1.4545988E8,"w":30.2196},{"d":1761166800000,"o":30.28,"h":31.0,"l":29.88,"c":30.36,"v":7.87523861792E9,"a":2.58302504E8,"w":30.4884},{"d":1761253200000,"o":31.22,"h":33.38,"l":30.88,"c":32.76,"v":1.50416308279E10,"a":4.61229015E8,"w":32.6121},{"d":1761512400000,"o":32.58,"h":32.9,"l":31.68,"c":32.04,"v":5.36415460664E9,"a":1.66180369E8,"w":32.2791},{"d":1761598800000,"o":31.9,"h":32.38,"l":31.86,"c":32.36,"v":2.0924214351E9,"a":6.5036598E7,"w":32.173},{"d":1761771600000,"o":32.72,"h":32.8,"l":31.88,"c":32.1,"v":5.33222965708E9,"a":1.655169E8,"w":32.2157},{"d":1761858000000,"o":32.18,"h":33.72,"l":32.08,"c":33.6,"v":7.78471975622E9,"a":2.35192128E8,"w":33.1009},{"d":1762117200000,"o":33.8,"h":34.6,"l":33.42,"c":33.44,"v":7.54923634152E9,"a":2.22134201E8,"w":33.985},{"d":1762203600000,"o":33.42,"h":34.4,"l":33.12,"c":33.28,"v":6.77455757382E9,"a":2.01107005E8,"w":33.6863},{"d":1762290000000,"o":33.3,"h":34.2,"l":33.26,"c":33.98,"v":6.23762652336E9,"a":1.84765469E8,"w":33.7597},{"d":1762376400000,"o":34.26,"h":34.56,"l":33.94,"c":34.4,"v":5.14784452808E9,"a":1.50415405E8,"w":34.2242},{"d":1762462800000,"o":34.3,"h":34.34,"l":33.02,"c":33.54,"v":5.6658291962E9,"a":1.69002302E8,"w":33.5252},{"d":1762722000000,"o":33.7,"h":33.92,"l":32.74,"c":32.94,"v":4.81589420236E9,"a":1.45012452E8,"w":33.2102},{"d":1762808400000,"o":32.88,"h":33.12,"l":31.24,"c":32.0,"v":6.73645794592E9,"a":2.09095352E8,"w":32.2172},{"d":1762894800000,"o":32.24,"h":32.4,"l":31.8,"c":32.22,"v":4.0378737112E9,"a":1.25592135E8,"w":32.1507},{"d":1762981200000,"o":32.4,"h":32.5,"l":31.84,"c":32.02,"v":3.8314311976E9,"a":1.19176817E8,"w":32.1491},{"d":1763067600000,"o":31.9,"h":32.54,"l":31.56,"c":31.96,"v":3.72629138582E9,"a":1.16433717E8,"w":32.0035},{"d":1763326800000,"o":32.2,"h":32.7,"l":31.8,"c":32.1,"v":5.03202504512E9,"a":1.56297544E8,"w":32.1952},{"d":1763413200000,"o":32.0,"h":32.9,"l":31.76,"c":32.44,"v":5.78999853194E9,"a":1.78500786E8,"w":32.4368},{"d":1763499600000,"o":32.56,"h":33.98,"l":32.38,"c":33.7,"v":7.54267824738E9,"a":2.25689276E8,"w":33.4206},{"d":1763586000000,"o":33.84,"h":34.32,"l":33.58,"c":34.3,"v":4.82378061294E9,"a":1.42328603E8,"w":33.8919},{"d":1763672400000,"o":34.02,"h":34.04,"l":33.28,"c":33.7,"v":6.48555380886E9,"a":1.92899032E8,"w":33.6215},{"d":1763931600000,"o":33.58,"h":34.62,"l":33.54,"c":34.28,"v":6.9839592124E9,"a":2.03966628E8,"w":34.2407},{"d":1764018000000,"o":34.4,"h":35.06,"l":34.18,"c":34.54,"v":7.57492345146E9,"a":2.19000846E8,"w":34.5886},{"d":1764104400000,"o":34.58,"h":34.9,"l":34.16,"c":34.7,"v":6.24754942294E9,"a":1.80743823E8,"w":34.5658},{"d":1764190800000,"o":35.06,"h":35.44,"l":34.82,"c":35.04,"v":5.62506001046E9,"a":1.6027081E8,"w":35.0972},{"d":1764277200000,"o":34.98,"h":35.44,"l":34.86,"c":35.3,"v":5.67400390024E9,"a":1.61387999E8,"w":35.1575},{"d":1764536400000,"o":35.24,"h":37.34,"l":35.04,"c":36.9,"v":8.33792656198E9,"a":2.29515327E8,"w":36.3284},{"d":1764622800000,"o":36.92,"h":37.04,"l":36.14,"c":36.22,"v":7.04900527738E9,"a":1.93112574E8,"w":36.5021},{"d":1764709200000,"o":36.34,"h":37.64,"l":36.0,"c":36.96,"v":1.564091776422E10,"a":4.24749028E8,"w":36.8239},{"d":1764795600000,"o":36.92,"h":37.14,"l":35.08,"c":35.1,"v":8.39684050818E9,"a":2.33054965E8,"w":36.0294},{"d":1764882000000,"o":34.98,"h":35.88,"l":34.88,"c":35.86,"v":1.143432577256E10,"a":3.21533078E8,"w":35.5619},{"d":1765141200000,"o":36.28,"h":37.32,"l":36.16,"c":36.62,"v":8.18868734234E9,"a":2.23148632E8,"w":36.6961},{"d":1765227600000,"o":36.66,"h":36.66,"l":35.9,"c":36.54,"v":7.10655169906E9,"a":1.95907096E8,"w":36.2751},{"d":1765314000000,"o":36.62,"h":36.8,"l":35.38,"c":35.96,"v":8.6909916524E9,"a":2.41127775E8,"w":36.0431},{"d":1765400400000,"o":36.1,"h":36.56,"l":35.52,"c":35.76,"v":1.048188152654E10,"a":2.90462583E8,"w":36.0869},{"d":1765486800000,"o":35.96,"h":36.48,"l":35.64,"c":36.4,"v":5.83181139032E9,"a":1.61170355E8,"w":36.1841},{"d":1765746000000,"o":36.48,"h":37.06,"l":36.32,"c":37.0,"v":5.0500964052E9,"a":1.37285448E8,"w":36.7854},{"d":1765832400000,"o":36.98,"h":36.98,"l":36.2,"c":36.68,"v":4.82332515274E9,"a":1.31993102E8,"w":36.5423},{"d":1765918800000,"o":36.52,"h":36.74,"l":36.04,"c":36.42,"v":6.40123236688E9,"a":1.76121542E8,"w":36.3455},{"d":1766005200000,"o":36.5,"h":37.12,"l":36.34,"c":37.12,"v":6.14351196054E9,"a":1.67353609E8,"w":36.7098},{"d":1766091600000,"o":37.08,"h":37.22,"l":36.58,"c":36.84,"v":5.18504389124E9,"a":1.4055161E8,"w":36.8907},{"d":1766350800000,"o":36.9,"h":37.6,"l":36.7,"c":37.24,"v":5.75182536276E9,"a":1.5482386E8,"w":37.1508},{"d":1766437200000,"o":37.1,"h":37.56,"l":36.68,"c":36.74,"v":4.95370239506E9,"a":1.3343243E8,"w":37.1252},{"d":1766523600000,"o":36.8,"h":36.96,"l":35.94,"c":35.94,"v":5.43924438366E9,"a":1.49373329E8,"w":36.4138},{"d":1766610000000,"o":36.1,"h":36.3,"l":35.74,"c":35.74,"v":2.19282579656E9,"a":6.0879616E7,"w":36.019},{"d":1766696400000,"o":35.74,"h":35.96,"l":34.8,"c":35.18,"v":5.51672547442E9,"a":1.56718682E8,"w":35.2015},{"d":1766955600000,"o":35.16,"h":35.82,"l":34.92,"c":35.74,"v":4.778894627E9,"a":1.3464453E8,"w":35.4927},{"d":1767042000000,"o":35.74,"h":35.88,"l":35.2,"c":35.78,"v":3.5847207306E9,"a":1.00714332E8,"w":35.593},{"d":1767128400000,"o":35.86,"h":36.56,"l":35.78,"c":36.22,"v":4.05249808016E9,"a":1.11894838E8,"w":36.217},{"d":1767301200000,"o":36.38,"h":38.28,"l":36.38,"c":38.12,"v":6.36683209052E9,"a":1.70314158E8,"w":37.3829},{"d":1767560400000,"o":38.5,"h":38.6,"l":37.72,"c":38.24,"v":7.09153900376E9,"a":1.86325305E8,"w":38.06},{"d":1767646800000,"o":38.28,"h":38.92,"l":37.92,"c":38.68,"v":7.91000604018E9,"a":2.05264335E8,"w":38.5357},{"d":1767733200000,"o":38.8,"h":38.82,"l":37.54,"c":37.64,"v":6.83517748292E9,"a":1.79799169E8,"w":38.0156},{"d":1767819600000,"o":37.56,"h":38.14,"l":37.44,"c":37.62,"v":6.33982198114E9,"a":1.68081069E8,"w":37.7188},{"d":1767906000000,"o":37.78,"h":38.38,"l":37.48,"c":37.64,"v":6.9520989674E9,"a":1.83437049E8,"w":37.8931},{"d":1768165200000,"o":37.76,"h":38.18,"l":37.16,"c":37.26,"v":6.38297567304E9,"a":1.69064817E8,"w":37.7546},{"d":1768251600000,"o":37.28,"h":37.8,"l":37.1,"c":37.54,"v":7.6616775346E9,"a":2.04624485E8,"w":37.4426},{"d":1768338000000,"o":37.66,"h":37.68,"l":37.04,"c":37.24,"v":8.50741484766E9,"a":2.28053902E8,"w":37.306},{"d":1768424400000,"o":37.02,"h":37.04,"l":35.96,"c":36.18,"v":1.166911286244E10,"a":3.21172704E8,"w":36.3328},{"d":1768510800000,"o":36.24,"h":36.42,"l":35.9,"c":36.2,"v":1.012109612376E10,"a":2.79881151E8,"w":36.1621},{"d":1768770000000,"o":36.36,"h":37.82,"l":36.36,"c":37.5,"v":1.024396823434E10,"a":2.76402245E8,"w":37.0618},{"d":1768856400000,"o":37.54,"h":38.14,"l":36.94,"c":37.64,"v":8.36530399782E9,"a":2.22665342E8,"w":37.569},{"d":1768942800000,"o":37.7,"h":38.58,"l":37.62,"c":38.58,"v":8.74887713486E9,"a":2.29883422E8,"w":38.0579},{"d":1769029200000,"o":38.76,"h":38.9,"l":37.22,"c":37.9,"v":1.289215150318E10,"a":3.38552641E8,"w":38.0802},{"d":1769115600000,"o":38.02,"h":38.86,"l":37.96,"c":38.66,"v":7.00163062224E9,"a":1.81584757E8,"w":38.5585},{"d":1769374800000,"o":38.14,"h":38.5,"l":37.58,"c":38.22,"v":1.01010554654E10,"a":2.65071554E8,"w":38.1069},{"d":1769461200000,"o":38.36,"h":38.38,"l":36.84,"c":36.98,"v":1.002813063268E10,"a":2.66767558E8,"w":37.5907},{"d":1769547600000,"o":36.96,"h":38.26,"l":36.74,"c":37.8,"v":1.185452947198E10,"a":3.15116977E8,"w":37.6195},{"d":1769634000000,"o":38.04,"h":41.44,"l":37.92,"c":40.4,"v":1.784888116464E10,"a":4.50961518E8,"w":39.5805},{"d":1769720400000,"o":40.32,"h":41.42,"l":39.66,"c":41.08,"v":1.111876570998E10,"a":2.73721785E8,"w":40.6207},{"d":1769979600000,"o":39.94,"h":41.06,"l":38.92,"c":40.32,"v":1.273696717294E10,"a":3.18746313E8,"w":39.9596},{"d":1770066000000,"o":40.7,"h":41.08,"l":39.38,"c":40.96,"v":1.32320048497E10,"a":3.2837454E8,"w":40.2955},{"d":1770152400000,"o":41.08,"h":41.26,"l":39.34,"c":39.5,"v":9.08646385266E9,"a":2.25026838E8,"w":40.3795},{"d":1770238800000,"o":39.46,"h":39.58,"l":38.2,"c":38.26,"v":8.76880469144E9,"a":2.26573885E8,"w":38.7017},{"d":1770325200000,"o":38.28,"h":38.52,"l":37.88,"c":38.26,"v":7.13709237598E9,"a":1.86959527E8,"w":38.1745},{"d":1770584400000,"o":38.78,"h":39.84,"l":38.6,"c":39.7,"v":7.39593704928E9,"a":1.87949673E8,"w":39.3506},{"d":1770670800000,"o":39.64,"h":39.92,"l":39.24,"c":39.76,"v":5.96840036942E9,"a":1.50732543E8,"w":39.596},{"d":1770757200000,"o":39.5,"h":40.2,"l":39.08,"c":39.78,"v":7.85902610748E9,"a":1.98042508E8,"w":39.6835},{"d":1770843600000,"o":39.98,"h":42.66,"l":39.86,"c":42.62,"v":1.30789695163E10,"a":3.18638757E8,"w":41.0464},{"d":1770930000000,"o":42.56,"h":42.8,"l":41.54,"c":41.82,"v":6.17760148024E9,"a":1.46248147E8,"w":42.2405},{"d":1771189200000,"o":42.0,"h":42.64,"l":41.32,"c":42.16,"v":5.8325200438E9,"a":1.38576756E8,"w":42.0883},{"d":1771275600000,"o":42.0,"h":43.16,"l":41.68,"c":41.68,"v":6.732938331E9,"a":1.58725953E8,"w":42.4192},{"d":1771362000000,"o":41.74,"h":43.94,"l":41.72,"c":43.18,"v":8.85249059668E9,"a":2.05607711E8,"w":43.0542},{"d":1771448400000,"o":43.32,"h":43.36,"l":40.66,"c":41.16,"v":9.43151094624E9,"a":2.27421183E8,"w":41.4716},{"d":1771534800000,"o":41.18,"h":42.0,"l":40.84,"c":42.0,"v":6.85870217922E9,"a":1.65291655E8,"w":41.4945},{"d":1771794000000,"o":42.5,"h":43.66,"l":42.44,"c":43.18,"v":6.90762187598E9,"a":1.60162512E8,"w":43.1288},{"d":1771880400000,"o":42.9,"h":43.7,"l":42.56,"c":43.02,"v":7.5178165318E9,"a":1.74209495E8,"w":43.1525},{"d":1771966800000,"o":43.06,"h":43.5,"l":42.66,"c":43.2,"v":7.06248281482E9,"a":1.63800428E8,"w":43.1164},{"d":1772053200000,"o":43.3,"h":44.3,"l":42.58,"c":44.02,"v":7.59934102934E9,"a":1.74544651E8,"w":43.5381},{"d":1772139600000,"o":44.2,"h":44.5,"l":42.88,"c":43.3,"v":8.61830785392E9,"a":1.97069782E8,"w":43.7323},{"d":1772398800000,"o":40.36,"h":41.74,"l":39.52,"c":39.52,"v":7.75882620288E9,"a":1.90972253E8,"w":40.628},{"d":1772485200000,"o":39.28,"h":39.98,"l":37.02,"c":37.08,"v":9.33371875082E9,"a":2.43310018E8,"w":38.369},{"d":1772571600000,"o":37.22,"h":37.58,"l":36.46,"c":36.82,"v":6.86304703446E9,"a":1.84993729E8,"w":37.0988},{"d":1772658000000,"o":37.24,"h":38.16,"l":37.1,"c":37.38,"v":4.43272326088E9,"a":1.17683E8,"w":37.6666},{"d":1772744400000,"o":36.9,"h":37.44,"l":35.12,"c":35.36,"v":5.26437699566E9,"a":1.45961159E8,"w":36.067},{"d":1773003600000,"o":34.02,"h":35.24,"l":33.26,"c":34.9,"v":7.25761410356E9,"a":2.12159667E8,"w":34.2083},{"d":1773090000000,"o":36.38,"h":37.24,"l":35.64,"c":37.0,"v":6.82316102444E9,"a":1.86691324E8,"w":36.5387},{"d":1773176400000,"o":36.9,"h":37.14,"l":36.02,"c":36.64,"v":6.08452448542E9,"a":1.66908961E8,"w":36.4542},{"d":1773262800000,"o":36.3,"h":36.96,"l":35.86,"c":35.86,"v":8.34804415438E9,"a":2.29621125E8,"w":36.3557},{"d":1773349200000,"o":35.66,"h":35.78,"l":34.26,"c":34.8,"v":4.91844165888E9,"a":1.41415199E8,"w":34.7801},{"d":1773608400000,"o":35.2,"h":35.3,"l":34.52,"c":34.98,"v":3.80815940062E9,"a":1.09037793E8,"w":34.925},{"d":1773694800000,"o":35.22,"h":36.26,"l":35.1,"c":35.98,"v":5.50319953548E9,"a":1.54212347E8,"w":35.6859},{"d":1773781200000,"o":36.2,"h":36.46,"l":35.32,"c":35.44,"v":5.31728250262E9,"a":1.48117136E8,"w":35.8992},{"d":1773867600000,"o":34.92,"h":35.34,"l":34.78,"c":34.78,"v":1.8279865583E9,"a":5.2223647E7,"w":35.003},{"d":1774213200000,"o":33.6,"h":34.86,"l":32.26,"c":34.8,"v":1.040478163442E10,"a":3.07884431E8,"w":33.7944},{"d":1774299600000,"o":34.3,"h":34.84,"l":33.26,"c":33.34,"v":5.55062091934E9,"a":1.63485999E8,"w":33.9517},{"d":1774386000000,"o":34.0,"h":34.66,"l":33.78,"c":34.04,"v":4.56052134388E9,"a":1.33407932E8,"w":34.1848},{"d":1774472400000,"o":33.88,"h":34.36,"l":33.12,"c":33.18,"v":2.99735114064E9,"a":8.937469E7,"w":33.5369},{"d":1774558800000,"o":33.34,"h":33.58,"l":32.82,"c":33.18,"v":3.18957323566E9,"a":9.6006629E7,"w":33.2224},{"d":1774818000000,"o":33.08,"h":33.4,"l":32.54,"c":32.72,"v":3.321621766E9,"a":1.00696788E8,"w":32.9864},{"d":1774904400000,"o":32.84,"h":33.66,"l":32.84,"c":33.02,"v":4.00957444768E9,"a":1.20740713E8,"w":33.2081},{"d":1774990800000,"o":34.4,"h":34.56,"l":33.88,"c":34.26,"v":4.69859871196E9,"a":1.37307732E8,"w":34.2195},{"d":1775077200000,"o":33.5,"h":34.68,"l":33.44,"c":34.62,"v":4.4316218619E9,"a":1.30128615E8,"w":34.0557},{"d":1775163600000,"o":34.58,"h":34.98,"l":34.1,"c":34.42,"v":3.9360730086E9,"a":1.14340454E8,"w":34.4242},{"d":1775422800000,"o":34.56,"h":35.56,"l":34.52,"c":35.14,"v":4.83860569266E9,"a":1.37588936E8,"w":35.1671},{"d":1775509200000,"o":35.02,"h":35.34,"l":34.18,"c":34.34,"v":4.65424938386E9,"a":1.33865568E8,"w":34.7681},{"d":1775595600000,"o":36.76,"h":37.76,"l":36.54,"c":37.54,"v":8.71173063222E9,"a":2.32495949E8,"w":37.4705},{"d":1775682000000,"o":37.4,"h":37.78,"l":36.96,"c":37.64,"v":4.72890448478E9,"a":1.26504072E8,"w":37.3814},{"d":1775768400000,"o":38.0,"h":38.82,"l":38.0,"c":38.66,"v":5.40095185412E9,"a":1.40239623E8,"w":38.5123},{"d":1776027600000,"o":37.78,"h":38.24,"l":37.16,"c":38.06,"v":7.03413578036E9,"a":1.86876184E8,"w":37.6406},{"d":1776114000000,"o":38.68,"h":39.26,"l":37.12,"c":37.68,"v":1.412279632216E10,"a":3.69019421E8,"w":38.2711},{"d":1776200400000,"o":37.82,"h":37.98,"l":37.32,"c":37.58,"v":5.02495621528E9,"a":1.33657024E8,"w":37.5959},{"d":1776286800000,"o":37.98,"h":38.08,"l":37.26,"c":37.48,"v":4.4372448896E9,"a":1.18009776E8,"w":37.6007},{"d":1776373200000,"o":37.5,"h":39.36,"l":37.14,"c":39.3,"v":1.52540965765E10,"a":3.96574274E8,"w":38.4647},{"d":1776632400000,"o":38.4,"h":39.18,"l":38.1,"c":38.72,"v":8.0676875125E9,"a":2.08125006E8,"w":38.7637},{"d":1776718800000,"o":38.94,"h":39.22,"l":38.32,"c":38.54,"v":5.35446863532E9,"a":1.37726376E8,"w":38.8776},{"d":1776805200000,"o":38.74,"h":39.14,"l":37.82,"c":37.94,"v":5.91245507998E9,"a":1.54038696E8,"w":38.3856},{"d":1776978000000,"o":37.76,"h":37.88,"l":37.14,"c":37.64,"v":5.25550758072E9,"a":1.40129355E8,"w":37.5047},{"d":1777237200000,"o":37.64,"h":38.14,"l":37.4,"c":37.6,"v":4.48445156168E9,"a":1.1899424E8,"w":37.6863},{"d":1777323600000,"o":37.5,"h":37.7,"l":36.88,"c":37.06,"v":4.18475628454E9,"a":1.12520252E8,"w":37.1911},{"d":1777410000000,"o":37.54,"h":37.76,"l":36.52,"c":36.56,"v":5.79757660524E9,"a":1.56123097E8,"w":37.1347},{"d":1777496400000,"o":36.28,"h":37.08,"l":36.08,"c":37.04,"v":5.54595458924E9,"a":1.51045353E8,"w":36.7171},{"d":1777842000000,"o":37.18,"h":37.3,"l":35.8,"c":35.84,"v":5.82158323928E9,"a":1.60923325E8,"w":36.1764},{"d":1777928400000,"o":35.84,"h":36.28,"l":35.72,"c":36.08,"v":4.43639255942E9,"a":1.23304581E8,"w":35.9791},{"d":1778014800000,"o":36.8,"h":38.82,"l":36.32,"c":37.76,"v":1.3629367538E10,"a":3.63584241E8,"w":37.4861},{"d":1778101200000,"o":37.92,"h":39.0,"l":37.7,"c":38.66,"v":6.74332105466E9,"a":1.7540511E8,"w":38.4443},{"d":1778187600000,"o":38.3,"h":39.64,"l":38.12,"c":39.3,"v":5.60226157248E9,"a":1.4400404E8,"w":38.9035},{"d":1778446800000,"o":38.94,"h":39.9,"l":38.7,"c":39.72,"v":6.18119773478E9,"a":1.57392053E8,"w":39.2726},{"d":1778533200000,"o":39.6,"h":39.92,"l":37.88,"c":37.88,"v":5.05467541818E9,"a":1.3000151E8,"w":38.8817},{"d":1778619600000,"o":38.14,"h":38.3,"l":37.18,"c":37.44,"v":4.32004822618E9,"a":1.14452933E8,"w":37.7452},{"d":1778706000000,"o":37.8,"h":38.26,"l":37.28,"c":37.82,"v":5.91427928146E9,"a":1.56665568E8,"w":37.751},{"d":1778792400000,"o":37.32,"h":37.36,"l":36.46,"c":36.82,"v":5.15735152618E9,"a":1.39717176E8,"w":36.9128},{"d":1779051600000,"o":36.5,"h":37.08,"l":36.04,"c":36.34,"v":6.68727143534E9,"a":1.83174843E8,"w":36.5076},{"d":1779224400000,"o":36.24,"h":36.36,"l":35.28,"c":35.68,"v":6.7546795106E9,"a":1.88649338E8,"w":35.8055},{"d":1779310800000,"o":35.58,"h":35.78,"l":32.12,"c":32.12,"v":5.1723208036E9,"a":1.48761385E8,"w":34.7692},{"d":1779397200000,"o":31.98,"h":33.34,"l":30.42,"c":32.86,"v":1.469715916538E10,"a":4.54860921E8,"w":32.3113},{"d":1779656400000,"o":33.2,"h":33.58,"l":32.64,"c":33.34,"v":5.13592327804E9,"a":1.55250706E8,"w":33.0815},{"d":1779742800000,"o":33.24,"h":33.56,"l":33.0,"c":33.16,"v":2.6250457976E9,"a":7.901654E7,"w":33.2215},{"d":1780261200000,"o":33.34,"h":34.24,"l":33.2,"c":33.42,"v":6.80841901856E9,"a":2.02246675E8,"w":33.6639},{"d":1780347600000,"o":33.94,"h":35.38,"l":33.88,"c":34.98,"v":7.44290698872E9,"a":2.14127283E8,"w":34.7593},{"d":1780434000000,"o":34.8,"h":35.56,"l":34.3,"c":34.38,"v":6.64839170938E9,"a":1.9061591E8,"w":34.8785},{"d":1780520400000,"o":34.7,"h":35.32,"l":34.28,"c":35.2,"v":6.56455554156E9,"a":1.88412673E8,"w":34.8414},{"d":1780606800000,"o":35.38,"h":35.5,"l":33.6,"c":33.6,"v":5.58598389396E9,"a":1.63122643E8,"w":34.2441},{"d":1780866000000,"o":33.1,"h":35.22,"l":32.96,"c":34.94,"v":7.26825518958E9,"a":2.11209141E8,"w":34.4126},{"d":1780952400000,"o":34.98,"h":35.66,"l":34.88,"c":35.54,"v":4.45352742306E9,"a":1.26270321E8,"w":35.2698},{"d":1781038800000,"o":35.42,"h":35.7,"l":34.58,"c":34.8,"v":4.21736831082E9,"a":1.20223637E8,"w":35.0794},{"d":1781125200000,"o":34.9,"h":35.74,"l":34.3,"c":35.02,"v":6.00412224178E9,"a":1.7172515E8,"w":34.9636},{"d":1781211600000,"o":36.0,"h":38.3,"l":35.94,"c":38.1,"v":9.79560108994E9,"a":2.6182231E8,"w":37.4122},{"d":1781470800000,"o":40.88,"h":40.92,"l":39.82,"c":40.46,"v":7.74832466872E9,"a":1.91796943E8,"w":40.3986},{"d":1781557200000,"o":40.24,"h":40.74,"l":39.92,"c":40.5,"v":4.62775725188E9,"a":1.14675627E8,"w":40.3552},{"d":1781643600000,"o":40.62,"h":41.18,"l":40.28,"c":40.9,"v":5.24257732136E9,"a":1.28840916E8,"w":40.6903},{"d":1781730000000,"o":40.92,"h":42.82,"l":40.92,"c":42.7,"v":6.70920672728E9,"a":1.59108415E8,"w":42.1675},{"d":1781816400000,"o":42.2,"h":43.76,"l":42.16,"c":43.38,"v":6.92809653232E9,"a":1.61190035E8,"w":42.9809},{"d":1782075600000,"o":43.58,"h":44.2,"l":43.48,"c":43.84,"v":3.81509314444E9,"a":8.7100896E7,"w":43.8008},{"d":1782162000000,"o":43.48,"h":43.96,"l":42.5,"c":42.88,"v":6.15219868664E9,"a":1.42444167E8,"w":43.1902},{"d":1782248400000,"o":42.88,"h":43.0,"l":41.76,"c":42.72,"v":5.12420250002E9,"a":1.20872356E8,"w":42.3935},{"d":1782334800000,"o":43.46,"h":43.66,"l":40.12,"c":40.5,"v":9.56647714112E9,"a":2.29428658E8,"w":41.697},{"d":1782421200000,"o":40.5,"h":41.14,"l":40.26,"c":40.66,"v":4.95101925442E9,"a":1.21592255E8,"w":40.7182},{"d":1782680400000,"o":40.74,"h":40.94,"l":39.88,"c":40.08,"v":5.17832535142E9,"a":1.28557315E8,"w":40.2803},{"d":1782766800000,"o":40.08,"h":40.54,"l":39.78,"c":40.14,"v":6.16985023416E9,"a":1.53876471E8,"w":40.0961},{"d":1782853200000,"o":40.02,"h":40.76,"l":39.56,"c":40.6,"v":7.99536749302E9,"a":1.98637773E8,"w":40.251},{"d":1782939600000,"o":40.7,"h":41.1,"l":40.1,"c":40.5,"v":7.19823665592E9,"a":1.77435196E8,"w":40.5683},{"d":1783026000000,"o":40.9,"h":40.98,"l":38.0,"c":38.02,"v":1.070064403992E10,"a":2.75143601E8,"w":38.8911},{"d":1783285200000,"o":38.12,"h":38.4,"l":37.34,"c":37.46,"v":7.162312698E9,"a":1.895405E8,"w":37.7878},{"d":1783371600000,"o":37.3,"h":38.18,"l":37.28,"c":37.6,"v":7.04211056692E9,"a":1.86417614E8,"w":37.776},{"d":1783458000000,"o":37.32,"h":37.66,"l":36.2,"c":36.22,"v":8.93484021922E9,"a":2.43657258E8,"w":36.6643},{"d":1783544400000,"o":36.5,"h":36.6,"l":35.64,"c":35.86,"v":5.41428241712E9,"a":1.50059188E8,"w":36.081},{"d":1783630800000,"o":35.86,"h":36.4,"l":34.94,"c":35.14,"v":1.053144353842E10,"a":2.96883351E8,"w":35.4733},{"d":1783890000000,"o":34.72,"h":34.78,"l":33.82,"c":34.1,"v":9.87006923752E9,"a":2.88059515E8,"w":34.264},{"d":1783976400000,"o":34.0,"h":34.38,"l":33.78,"c":33.96,"v":1.147767797454E10,"a":3.37066313E8,"w":34.0517},{"d":1784149200000,"o":34.02,"h":34.14,"l":32.96,"c":33.52,"v":1.859733672994E10,"a":5.55856569E8,"w":33.4571},{"d":1784235600000,"o":33.38,"h":33.56,"l":32.68,"c":33.22,"v":9.27433895422E9,"a":2.79785376E8,"w":33.148},{"d":1784494800000,"o":33.22,"h":33.64,"l":32.88,"c":32.9,"v":7.22680656978E9,"a":2.17440166E8,"w":33.2358},{"d":1784581200000,"o":33.14,"h":33.72,"l":32.8,"c":32.86,"v":7.38793712484E9,"a":2.2241341E8,"w":33.2171},{"d":1784667600000,"o":32.96,"h":33.3,"l":32.7,"c":33.14,"v":7.51998719658E9,"a":2.27707617E8,"w":33.0248},{"d":1784754000000,"o":33.2,"h":33.46,"l":32.86,"c":33.26,"v":9.21198857334E9,"a":2.77903303E8,"w":33.1482},{"d":1784840400000,"o":33.16,"h":33.86,"l":33.06,"c":33.36,"v":9.39927969026E9,"a":2.81126686E8,"w":33.4343},{"d":1785099600000,"o":34.0,"h":34.56,"l":32.86,"c":32.9,"v":1.025732064664E10,"a":3.0449072E8,"w":33.6868},{"d":1785186000000,"o":32.94,"h":33.08,"l":32.44,"c":32.74,"v":8.39111904104E9,"a":2.55915106E8,"w":32.7887},{"d":1785272400000,"o":33.0,"h":33.36,"l":31.7,"c":31.84,"v":1.009597145646E10,"a":3.09105233E8,"w":32.6619},{"d":1785358800000,"o":31.88,"h":32.06,"l":30.8,"c":31.0,"v":8.55365213054E9,"a":2.7201662E8,"w":31.4453},{"d":1785445200000,"o":31.22,"h":32.8,"l":31.18,"c":32.76,"v":8.93697923794E9,"a":2.79386134E8,"w":31.9879},{"d":1785704400000,"o":33.3,"h":34.28,"l":33.08,"c":34.0,"v":9.14006037928E9,"a":2.69348588E8,"w":33.9339},{"d":1785790800000,"o":33.9,"h":35.32,"l":33.5,"c":34.86,"v":1.039733951374E10,"a":3.01695236E8,"w":34.4631},{"d":1785877200000,"o":34.6,"h":34.84,"l":33.86,"c":34.28,"v":7.0627693876E9,"a":2.05267098E8,"w":34.4077},{"d":1785963600000,"o":34.36,"h":34.78,"l":33.96,"c":34.04,"v":6.03844928884E9,"a":1.75918586E8,"w":34.3252},{"d":1786050000000,"o":34.08,"h":34.5,"l":33.8,"c":34.02,"v":5.45592969028E9,"a":1.5985627E8,"w":34.1302},{"d":1786309200000,"o":34.1,"h":34.42,"l":33.72,"c":34.0,"v":5.49325826434E9,"a":1.61230154E8,"w":34.0709},{"d":1786395600000,"o":33.82,"h":34.54,"l":33.0,"c":34.06,"v":6.34090346078E9,"a":1.87686319E8,"w":33.7846},{"d":1786482000000,"o":34.06,"h":35.78,"l":34.0,"c":35.7,"v":9.58437489586E9,"a":2.7300716E8,"w":35.1107},{"d":1786568400000,"o":35.7,"h":36.06,"l":34.58,"c":35.54,"v":8.54894147472E9,"a":2.42039476E8,"w":35.3204},{"d":1786654800000,"o":35.46,"h":35.82,"l":35.12,"c":35.42,"v":4.61099186866E9,"a":1.30193364E8,"w":35.4167},{"d":1786914000000,"o":35.42,"h":35.62,"l":34.9,"c":34.92,"v":5.52938022146E9,"a":1.56960288E8,"w":35.2279},{"d":1787000400000,"o":34.68,"h":35.4,"l":34.4,"c":34.86,"v":5.6988198205E9,"a":1.62779521E8,"w":35.0094},{"d":1787086800000,"o":34.84,"h":35.72,"l":34.7,"c":35.62,"v":6.54699214744E9,"a":1.8531671E8,"w":35.3288},{"d":1787173200000,"o":35.76,"h":35.96,"l":34.64,"c":34.8,"v":6.30010320608E9,"a":1.79018668E8,"w":35.1924},{"d":1787259600000,"o":34.88,"h":35.58,"l":34.84,"c":35.1,"v":8.02105224918E9,"a":2.27903244E8,"w":35.195},{"d":1787518800000,"o":36.52,"h":36.76,"l":36.1,"c":36.52,"v":9.15991450568E9,"a":2.51344562E8,"w":36.4437},{"d":1787605200000,"o":36.38,"h":36.88,"l":36.34,"c":36.66,"v":6.24406200632E9,"a":1.70533767E8,"w":36.6148},{"d":1787691600000,"o":36.84,"h":38.02,"l":36.84,"c":37.08,"v":1.052639048696E10,"a":2.80854549E8,"w":37.4799},{"d":1787778000000,"o":37.28,"h":37.5,"l":36.66,"c":36.86,"v":8.3205377778E9,"a":2.24443328E8,"w":37.0719},{"d":1787864400000,"o":36.9,"h":37.46,"l":36.64,"c":37.22,"v":6.85151904966E9,"a":1.85014963E8,"w":37.0327},{"d":1788123600000,"o":37.36,"h":37.4,"l":36.3,"c":36.52,"v":8.74134122016E9,"a":2.37373163E8,"w":36.8253},{"d":1788210000000,"o":36.6,"h":37.36,"l":36.06,"c":36.82,"v":9.15549649488E9,"a":2.48952295E8,"w":36.7761},{"d":1788296400000,"o":36.4,"h":36.58,"l":34.84,"c":36.08,"v":1.18991822184E10,"a":3.3275463E8,"w":35.7596},{"d":1788382800000,"o":36.26,"h":36.66,"l":35.78,"c":35.9,"v":9.54648802004E9,"a":2.63620843E8,"w":36.2129},{"d":1788469200000,"o":36.0,"h":36.36,"l":35.48,"c":35.9,"v":7.70673703334E9,"a":2.14419481E8,"w":35.9404},{"d":1788728400000,"o":35.9,"h":36.38,"l":35.68,"c":36.26,"v":6.8865795221E9,"a":1.90615254E8,"w":36.1282},{"d":1788814800000,"o":36.36,"h":37.62,"l":36.02,"c":37.62,"v":1.397749009876E10,"a":3.8176542E8,"w":36.6128},{"d":1788901200000,"o":37.38,"h":37.88,"l":36.48,"c":36.6,"v":1.294351208298E10,"a":3.4603227E8,"w":37.4055},{"d":1788987600000,"o":36.8,"h":36.9,"l":35.72,"c":36.2,"v":7.98210827552E9,"a":2.19766767E8,"w":36.328},{"d":1789074000000,"o":36.26,"h":36.92,"l":36.08,"c":36.7,"v":7.05632996702E9,"a":1.93109298E8,"w":36.541},{"d":1789333200000,"o":36.42,"h":36.9,"l":36.3,"c":36.64,"v":4.8927638865E9,"a":1.33804769E8,"w":36.5644},{"d":1789419600000,"o":36.74,"h":36.76,"l":34.68,"c":34.68,"v":8.21462959296E9,"a":2.30525709E8,"w":35.634},{"d":1789506000000,"o":34.7,"h":34.76,"l":31.22,"c":32.12,"v":1.561314094074E10,"a":4.78797152E8,"w":32.6091},{"d":1789592400000,"o":32.36,"h":35.32,"l":32.12,"c":35.32,"v":1.309017424368E10,"a":3.81394744E8,"w":34.3219},{"d":1789678800000,"o":35.2,"h":36.24,"l":35.14,"c":36.24,"v":9.44877858188E9,"a":2.64982842E8,"w":35.6581},{"d":1789938000000,"o":36.12,"h":36.66,"l":35.44,"c":36.58,"v":1.187131875722E10,"a":3.28655237E8,"w":36.1245},{"d":1790024400000,"o":36.56,"h":37.42,"l":36.34,"c":36.76,"v":7.19017952726E9,"a":1.9530611E8,"w":36.8149},{"d":1790110800000,"o":36.84,"h":37.34,"l":36.46,"c":36.88,"v":5.50104852636E9,"a":1.49221494E8,"w":36.865},{"d":1790197200000,"o":36.82,"h":36.92,"l":35.6,"c":35.7,"v":3.63067163408E9,"a":1.00227783E8,"w":36.2242},{"d":1790283600000,"o":35.94,"h":36.36,"l":35.52,"c":35.78,"v":3.21738225728E9,"a":8.9721633E7,"w":35.86},{"d":1790542800000,"o":35.18,"h":35.96,"l":35.0,"c":35.52,"v":4.20388744202E9,"a":1.18724668E8,"w":35.4087},{"d":1790629200000,"o":35.56,"h":36.48,"l":35.52,"c":36.0,"v":5.06703935722E9,"a":1.40685386E8}]